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
cmvj4n5j801rd0zbfvksvpm4hstock-5m207940:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5j401rc0zbflupbihnp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:45:00raw1,365,000원1,366,000원1,361,000원1,365,000원840
cmvj4n5iw01rb0zbfzmxtatf2stock-5m055550:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5ir01ra0zbfee5lrb1v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 14:45:00raw90,000원90,100원89,800원90,000원36,582
cmvj4n5gp01qz0zbfr4b18s9jstock-5m035720:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5gk01qy0zbfrgt1h3jw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:45:00raw30,250원30,300원30,200원30,200원36,833
cmvj4n5ii01r90zbfk0h8i4lsstock-5m105560:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5ic01r80zbfi4jz0si41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 14:45:00raw157,500원157,800원157,200원157,600원15,489
cmvj4n5i301r70zbf1f20g0y6stock-5m000270:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5hx01r60zbfyhps7mcs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:45:00raw108,300원108,400원108,000원108,200원12,579
cmvj4n5hd01r30zbfbykuz0o1stock-5m051910:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5h801r20zbfxxiukusr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 14:45:00raw239,000원239,500원237,000원237,000원6,922
cmvj4n5h101r10zbfz6i7w85vstock-5m006400:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5gw01r00zbfwemwlte41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 14:45:00raw512,000원513,000원510,000원511,000원11,988
cmvj4n5f001qp0zbfc821sgzastock-5m005930:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5eu01qo0zbf332rc1ug1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:45:00raw213,500원213,500원212,000원212,750원215,183
cmvj4n5fd01qr0zbfh5supyljstock-5m000660:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5f801qq0zbfsi6o2lem1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 14:45:00raw1,210,000원1,212,000원1,204,000원1,208,000원38,623
cmvj4n5fp01qt0zbf22mllce4stock-5m005380:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5fk01qs0zbffrz8xsa81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 14:45:00raw299,500원300,000원299,000원299,500원5,757
cmvj4n5gc01qx0zbf5id4if73stock-5m035420:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5g801qw0zbfjlgzl44q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 14:45:00raw175,900원176,100원175,650원175,700원8,387
cmvj4gpgu01pn0zbfukawuqanstock-5m066570:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gpgp01pm0zbfdmha9dpi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 14:40:00raw160,000원160,000원159,600원159,600원6,909
cmvj4gph601pp0zbfn1tgbs19stock-5m035420:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gph101po0zbfdmww17ho1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 14:40:00raw176,300원177,100원175,800원175,900원18,941
cmvj4gphi01pr0zbfir5bmai6stock-5m035720:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gphd01pq0zbff18xtbvd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:40:00raw30,300원30,300원30,250원30,250원12,666
cmvj4gphv01pt0zbfknvui9hustock-5m006400:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gphq01ps0zbf1n54njih1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 14:40:00raw513,000원514,000원511,000원513,000원7,173
cmvj4gpi801pv0zbft6bsseiqstock-5m051910:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gpi301pu0zbfmtv9yn4g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 14:40:00raw239,000원239,500원239,000원239,000원2,415
cmvj4gpms01ql0zbfmwd0nla3stock-5m030200:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:182026-10-22 14:50:18cmvj4gpmn01qk0zbf5gtzxo2t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 14:40:00raw47,450원47,500원47,400원47,500원8,065
cmvj4gpn401qn0zbf24tyzukestock-5m017670:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:182026-10-22 14:50:18cmvj4gpn001qm0zbfq26lzd6a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 14:40:00raw76,200원76,200원76,000원76,100원1,300
cmvj4gpix01pz0zbfacauycamstock-5m005490:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gpis01py0zbf10qm05s21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 14:40:00raw287,500원288,000원286,500원287,000원4,650
cmvj4gpkc01q70zbfqvhell5kstock-5m373220:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gpk701q60zbfasuiqrcf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 14:40:00raw395,000원395,000원392,000원392,000원4,242
cmvj4gpk001q50zbfp51lg4jjstock-5m207940:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gpjv01q40zbf1qjbm1hb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:40:00raw1,369,000원1,369,000원1,363,000원1,363,000원769
cmvj4gpjb01q10zbfw21p4yrystock-5m105560:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gpj601q00zbfoy0ekluo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 14:40:00raw157,700원157,800원157,300원157,500원13,007
cmvj4gpjo01q30zbfez88l0ilstock-5m055550:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gpjj01q20zbfau1qpvvb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 14:40:00raw90,100원90,200원90,000원90,100원7,199
cmvj4gpmf01qj0zbfzw4lc48istock-5m015760:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:182026-10-22 14:50:18cmvj4gpma01qi0zbfzf74j5581
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 14:40:00raw28,750원28,800원28,700원28,800원22,634
cmvj4gpm301qh0zbfi6wdym2istock-5m003550:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:182026-10-22 14:50:18cmvj4gply01qg0zbfad3c4wg21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:40:00raw100,400원100,400원100,100원100,300원2,246
cmvj4gplp01qf0zbfghfr7swxstock-5m034730:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:182026-10-22 14:50:18cmvj4gplk01qe0zbfdikavon21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 14:40:00raw460,000원461,000원459,000원460,000원2,160
cmvj4gpld01qd0zbfkb7pf76jstock-5m028260:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:18cmvj4gpl801qc0zbfxpx7xbup1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:40:00raw285,000원286,000원284,000원285,500원3,907
cmvj4gpl101qb0zbfb608f3lgstock-5m096770:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gpkw01qa0zbf598z9ixe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 14:40:00raw142,600원142,900원142,100원142,200원13,061
cmvj4gpkp01q90zbfzobqvw6kstock-5m012330:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gpkk01q80zbfmt5fmgdz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 14:40:00raw337,000원337,000원335,750원336,500원3,816
cmvj4gpik01px0zbfjlap953vstock-5m068270:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gpif01pw0zbf0ubp8i041
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 14:40:00raw195,200원195,200원194,700원194,800원22,709
cmvj4n5hr01r50zbf1532ax2qstock-5m000270:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5hl01r40zbfqls4bli11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:40:00raw108,300원108,300원108,200원108,300원2,363
cmvj4gpfr01ph0zbfb7bydcafstock-5m005930:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gpfe01pg0zbfr8898p161
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:40:00raw213,750원213,750원213,000원213,000원72,480
cmvj4gpg601pj0zbfzwqaydqfstock-5m000660:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gpg001pi0zbfnorpvsoh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 14:40:00raw1,211,000원1,213,000원1,209,000원1,210,000원16,997
cmvj4gpgi01pl0zbfeipiinwostock-5m005380:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gpgd01pk0zbf399n5f3a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 14:40:00raw300,000원300,000원299,500원299,500원3,854
cmvj4a9w001ox0zbfsu88ogigstock-5m207940:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9vp01ow0zbfbbktj2071
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:35:00raw1,372,000원1,372,000원1,368,000원1,369,000원689
cmvj4a9z001pf0zbfjk21dhjkstock-5m017670:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9yv01pe0zbflixfjdh11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 14:35:00raw76,100원76,200원76,000원76,100원3,021
cmvj4a9yp01pd0zbfdqkgx646stock-5m030200:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9yk01pc0zbfbgs4rbsl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 14:35:00raw47,500원47,550원47,450원47,450원3,830
cmvj4a9yc01pb0zbfzoi743n7stock-5m015760:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9y801pa0zbfwc6i8gqs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 14:35:00raw28,800원28,800원28,700원28,800원20,318
cmvj4a9y001p90zbf9334p7yystock-5m003550:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9xw01p80zbfph3w9wnb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:35:00raw100,500원100,500원100,300원100,300원843
cmvj4a9xp01p70zbfxp6m4lcistock-5m034730:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9xk01p60zbfq7ubvw8t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 14:35:00raw460,000원462,000원459,500원460,000원1,886
cmvj4a9xd01p50zbfulgz3t7fstock-5m028260:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9x801p40zbfp7f736dp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:35:00raw285,000원286,000원284,500원284,500원2,238
cmvj4a9x101p30zbf4946e817stock-5m096770:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9wx01p20zbfsedmpf4u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 14:35:00raw142,900원143,100원142,600원142,700원8,098
cmvj4a9wq01p10zbf6qnhoa8hstock-5m012330:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9wk01p00zbf8sb3rcrt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 14:35:00raw336,500원337,000원336,000원336,500원884
cmvj4a9we01oz0zbfcfhdd05vstock-5m373220:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9w901oy0zbfabeb9rep1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 14:35:00raw395,000원395,000원394,500원395,000원2,120
cmvj4a9v701ov0zbfwn9p5xdvstock-5m055550:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9v101ou0zbfgfd1brly1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 14:35:00raw90,300원90,300원90,100원90,100원11,577
cmvj4a9uj01ot0zbf9wdhagd6stock-5m105560:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9u901os0zbfnsr962v81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 14:35:00raw157,800원157,900원157,700원157,700원10,267
cmvj4a9tq01or0zbf9vvsbbh3stock-5m000270:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9th01oq0zbfe55ilesk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:35:00raw108,300원108,300원108,200원108,200원5,350
cmvj4a9t301op0zbffj7n88dustock-5m005490:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9sw01oo0zbf984gzafa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 14:35:00raw287,250원288,000원287,000원287,500원1,686
cmvj4a9sn01on0zbfnq33r5pbstock-5m068270:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9sg01om0zbfdyvxras81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 14:35:00raw195,300원195,300원195,100원195,200원3,065
cmvj4a9qq01od0zbfws09t8wwstock-5m066570:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9ql01oc0zbfqszfisd91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 14:35:00raw160,100원160,200원159,900원159,900원3,744
116,697건 중 20,451–20,500← 이전410 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬