Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmvhenwzf02z210bjojbcilnostock-5m035720:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:172026-10-21 10:00:17cmvhenwza02z110bju3h5caiw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 09:50:00raw31,250원31,300원31,150원31,250원14,686
cmvhenwz202z010bjbfv49n6wstock-5m035420:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:172026-10-21 10:00:17cmvhenwyv02yz10bjqgf3ld7j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 09:50:00raw178,300원178,800원178,100원178,300원6,930
cmvhenwyl02yy10bj3ocm4vo4stock-5m066570:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:172026-10-21 10:00:17cmvhenwyg02yx10bj1hzjlnbx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 09:50:00raw163,700원164,000원163,200원163,400원10,483
cmvhf0tvl032e10bjvsw8dwb3stock-5m003550:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tvf032d10bj59vvfo1c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:50:00raw100,900원101,200원100,400원100,700원5,811
cmvhenwy702yw10bjq6jdptbistock-5m005380:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:172026-10-21 10:00:17cmvhenwy002yv10bj5pxzw8ug1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 09:50:00raw306,000원306,000원304,500원305,500원5,779
cmvhenwxq02yu10bjualwsv8zstock-5m000660:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:172026-10-21 10:00:17cmvhenwxk02yt10bjvg7pqe7c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 09:50:00raw1,302,000원1,304,000원1,297,000원1,300,000원68,415
cmvhenwx902ys10bjjuyw6odxstock-5m005930:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:172026-10-21 10:00:17cmvhenwww02yr10bj5ztufy101
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:50:00raw222,250원223,000원221,500원222,500원243,833
cmvheucwv030o10bj3wde8llgstock-5m105560:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucwo030n10bjqarh0mwl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 09:50:00raw160,800원160,900원160,600원160,700원6,982
cmvhehhv802yg10bj1085hu4sstock-5m028260:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhv302yf10bjlemcktww1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:45:00raw287,500원288,500원286,500원287,000원3,055
cmvhehhsd02y210bjskuaji92stock-5m068270:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhs802y110bjcnl0t9ml1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 09:45:00raw198,500원198,700원198,300원198,500원6,113
cmvhehhrx02y010bj0zraj683stock-5m051910:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhrr02xz10bjey4ipw6x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 09:45:00raw254,000원254,000원252,000원253,500원6,667
cmvhehhri02xy10bj8wp4r17astock-5m006400:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhrd02xx10bjvpvmbtxo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 09:45:00raw561,000원561,000원555,000원558,500원9,813
cmvhehhr402xw10bj1z7mjkcrstock-5m035720:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhqy02xv10bj3vh32rpo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 09:45:00raw31,450원31,450원31,200원31,250원30,046
cmvhehhqp02xu10bjd41v2jwxstock-5m035420:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhqk02xt10bj8s95s07w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 09:45:00raw179,600원179,700원178,300원178,300원9,008
cmvhehhuu02ye10bjsz7qmsh5stock-5m096770:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhup02yd10bj7o4x2zfo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 09:45:00raw149,300원149,900원148,700원149,900원9,907
cmvhehhsq02y410bjgj74mevwstock-5m000270:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhsm02y310bj6yrqz75l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:45:00raw110,100원110,100원109,300원109,400원15,081
cmvhehhq902xs10bjxht9iwfostock-5m066570:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhq302xr10bjmaz0r8wo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 09:45:00raw164,400원164,400원163,600원163,700원11,407
cmvhehhuh02yc10bjbgme9bgestock-5m012330:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhub02yb10bje88dvwat1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:45:00raw345,000원345,000원342,000원343,000원4,994
cmvhehhpd02xo10bjnhugilh2stock-5m000660:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhp702xn10bjnlobi1001
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 09:45:00raw1,310,000원1,313,000원1,301,000원1,301,000원64,782
cmvhehhox02xm10bjl8cligqmstock-5m005930:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhop02xl10bj917q5owv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:45:00raw223,000원223,500원222,000원222,000원177,353
cmvhehhu302ya10bj1cbbxj5nstock-5m207940:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhty02y910bj9zfkyb211
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:45:00raw1,416,000원1,418,000원1,411,000원1,416,000원654
cmvhehhto02y810bjga05lupcstock-5m055550:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhtj02y710bjsec9j4ik1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 09:45:00raw91,500원91,700원91,400원91,400원5,211
cmvhenx3o02zk10bjvcvm7xiustock-5m373220:20261021:09452026-10-21 09:45:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx3h02zj10bjuw4v75op1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 09:45:00raw410,500원411,500원408,500원410,500원8,854
cmvhehhta02y610bjl5od78evstock-5m105560:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehht202y510bjjzqhr6wm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 09:45:00raw161,100원161,200원160,600원160,800원10,054
cmvhehhxb02yq10bjtz5kmh1estock-5m017670:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhx602yp10bjbir3jy9d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 09:45:00raw77,300원77,400원77,000원77,000원11,270
cmvhehhwx02yo10bj0adc832ostock-5m030200:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhwt02yn10bjr67egiwy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 09:45:00raw49,850원49,900원49,750원49,800원7,293
cmvhehhwi02ym10bjfrgr6x9sstock-5m015760:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhwc02yl10bjfazqrydo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 09:45:00raw28,700원28,700원28,600원28,650원8,654
cmvhenx1g02za10bj95dntg9nstock-5m005490:20261021:09452026-10-21 09:45:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx1a02z910bj5nt9xtzy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:45:00raw300,500원300,500원299,500원300,500원2,851
cmvhehhpu02xq10bj54p3837qstock-5m005380:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhpp02xp10bjiplbg4rp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 09:45:00raw307,000원307,500원304,000원306,000원12,273
cmvhehhw502yk10bjmfl015xtstock-5m003550:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhvx02yj10bjwxefj0aj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:45:00raw101,100원101,300원100,700원101,000원3,088
cmvhehhvn02yi10bjx1n3zuwfstock-5m034730:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhvi02yh10bjq1jqmw9c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:45:00raw465,000원465,000원459,500원459,500원3,885
cmvheb2m202x610bj1td896n7stock-5m012330:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2lx02x510bjcinomslp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:40:00raw345,500원346,500원345,000원345,000원2,068
cmvhenx0u02z810bj5tjgkc66stock-5m005490:20261021:09402026-10-21 09:40:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx0o02z710bjq38lehaj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:40:00raw301,500원301,500원300,000원300,500원3,793
cmvheb2od02xk10bj0msg9iffstock-5m017670:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2o902xj10bjkgfcz8gs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 09:40:00raw77,500원77,500원77,300원77,300원4,912
cmvheb2o202xi10bj65wwyer9stock-5m030200:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2nx02xh10bj8k3ldt5h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 09:40:00raw50,000원50,100원49,800원49,850원8,598
cmvheb2nq02xg10bjyabnz5egstock-5m015760:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2nl02xf10bjo29sestb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 09:40:00raw28,700원28,800원28,650원28,650원16,083
cmvheb2ne02xe10bj14r4p5kistock-5m003550:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2na02xd10bjzuclbyo31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:40:00raw101,700원101,700원101,100원101,200원2,465
cmvheb2n402xc10bj9z76cdurstock-5m034730:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2n002xb10bjz2x2f74g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:40:00raw463,000원466,000원462,500원465,000원1,860
cmvheb2mv02xa10bj7buuxtb0stock-5m028260:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2mq02x910bj56c0e9881
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:40:00raw288,500원289,000원287,500원288,000원4,796
cmvheb2mi02x810bji5wr1exqstock-5m096770:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2mc02x710bjkmoa5gr41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 09:40:00raw149,000원150,200원149,000원149,300원4,611
cmvheb2lp02x410bjrm7wf1nkstock-5m373220:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2lk02x310bjqamaemeo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 09:40:00raw411,500원413,000원410,500원410,500원7,670
cmvheb2lc02x210bjhyh959qgstock-5m207940:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2l602x110bjmy5j07gk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:40:00raw1,413,000원1,417,000원1,406,000원1,416,000원799
cmvheb2kz02x010bjd07ebkwkstock-5m055550:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2ku02wz10bj9u533mzq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 09:40:00raw91,400원91,600원91,400원91,500원3,395
cmvheb2kn02wy10bjovpinojtstock-5m105560:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2ki02wx10bj8c0ggxj51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 09:40:00raw161,100원161,200원161,000원161,100원5,980
cmvheb2k802ww10bjjofps1n2stock-5m000270:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2j002wv10bjl3gk55yc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:40:00raw110,500원110,600원110,000원110,000원17,520
cmvheb2iq02wu10bjou330ti6stock-5m068270:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2il02wt10bjhmdaweso1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 09:40:00raw198,200원198,700원197,700원198,600원5,600
cmvheb2ie02ws10bj2d8ft2zbstock-5m051910:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2i902wr10bj3oiyljty1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 09:40:00raw255,500원255,500원254,000원254,000원6,272
cmvheb2i202wq10bjk23nb47nstock-5m006400:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2hx02wp10bjyxenajem1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 09:40:00raw563,000원564,000원560,000원560,000원7,043
cmvheb2hq02wo10bjo781976sstock-5m035720:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2hl02wn10bjrmc7en5x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 09:40:00raw31,450원31,450원31,400원31,450원11,349
cmvheb2hd02wm10bjukucmyibstock-5m035420:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2h802wl10bj2pzfp9ex1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 09:40:00raw179,500원180,000원179,300원179,600원7,872
116,697건 중 23,651–23,700← 이전474 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬