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
cmvj4a9re01oh0zbf10zqlyj9stock-5m035720:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9r901og0zbfwwrfu91f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:35:00raw30,300원30,350원30,250원30,300원22,155
cmvj4a9r201of0zbfe06p8yiustock-5m035420:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9qx01oe0zbfd255n0q11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 14:35:00raw176,100원176,400원175,900원176,300원8,589
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
cmvj4a9qe01ob0zbfwhzbbn2ostock-5m005380:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9qa01oa0zbfpau9hdbo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 14:35:00raw299,500원300,000원299,500원299,500원2,569
cmvj4a9q301o90zbfuyxxpd21stock-5m000660:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9py01o80zbfyt8zioc91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 14:35:00raw1,211,000원1,216,000원1,210,000원1,212,000원14,013
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
cmvj43y3b01mz0zbfj0xr5isjstock-5m005380:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y3101my0zbfu24xdl391
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 14:30:00raw300,000원300,500원299,500원299,500원2,839
cmvj4a9pg01o50zbfu0g8ij5lstock-5m005930:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9pb01o40zbfn79qo1vq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:30:00raw214,000원214,000원213,000원213,250원70,937
cmvj43ybm01o30zbfxin2a10istock-5m017670:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43ybh01o20zbfwwjzsn3o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 14:30:00raw76,400원76,400원76,100원76,200원3,424
cmvj43yb901o10zbfyi3yaursstock-5m030200:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43yb401o00zbfvqmx3dmz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 14:30:00raw47,550원47,600원47,500원47,550원1,871
cmvj43y5201n50zbfvjm0tpj2stock-5m035720:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y4y01n40zbfmzr23c5b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:30:00raw30,300원30,350원30,300원30,300원12,957
cmvj43yax01nz0zbfs42lg76dstock-5m015760:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43yas01ny0zbf5khuec881
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 14:30:00raw28,700원28,800원28,650원28,800원19,111
cmvj43yal01nx0zbfpjee6absstock-5m003550:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43yag01nw0zbfqui8zrxq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:30:00raw100,700원100,700원100,300원100,500원1,182
cmvj43ya901nv0zbf5ubfowqwstock-5m034730:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43ya401nu0zbfo1nbwfgv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 14:30:00raw461,000원461,500원459,000원460,000원2,331
cmvj43y9x01nt0zbf5i628tf9stock-5m028260:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y9s01ns0zbftpg7svwn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:30:00raw285,500원286,000원285,000원285,000원2,317
cmvj43y9m01nr0zbfu9tbmy1wstock-5m096770:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y9h01nq0zbfp6gpbm2n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 14:30:00raw143,000원143,500원142,900원142,900원6,348
cmvj43y9b01np0zbfuy1t99fustock-5m012330:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y9601no0zbf7f9faur61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 14:30:00raw337,000원337,500원336,500원336,500원2,212
cmvj43y4l01n30zbf6u35f6o9stock-5m035420:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y4d01n20zbf6t5qclml1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 14:30:00raw176,200원176,300원176,000원176,100원7,881
cmvj43y9001nn0zbfb8dbhkbmstock-5m373220:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y8v01nm0zbfhexman3x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 14:30:00raw393,500원395,500원393,000원395,000원5,777
cmvj43y8p01nl0zbfvz69ub0gstock-5m207940:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y8k01nk0zbftkrheect1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:30:00raw1,372,000원1,373,000원1,371,000원1,372,000원711
cmvj43y8d01nj0zbfmr5k2mkcstock-5m055550:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y8801ni0zbfbry346ji1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 14:30:00raw90,300원90,300원90,200원90,300원2,048
cmvj43y8101nh0zbfv07pi1p7stock-5m105560:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y7w01ng0zbfemmnou8z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 14:30:00raw158,000원158,200원157,700원157,800원9,892
cmvj43y7n01nf0zbfjc6ezj9hstock-5m000270:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y7g01ne0zbf6ph8g0k71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:30:00raw108,600원108,600원108,200원108,300원5,224
cmvj43y7401nd0zbf318kwmwbstock-5m005490:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y6y01nc0zbff7987sfs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 14:30:00raw288,000원288,000원287,000원287,500원1,937
cmvj43y6m01nb0zbfe9z31t9pstock-5m068270:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y6f01na0zbf17gsgl7o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 14:30:00raw195,450원195,500원195,100원195,200원7,838
cmvj43y6301n90zbfyr3x54ywstock-5m051910:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y5w01n80zbfeq7mxcmb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 14:30:00raw241,000원241,000원240,000원240,500원1,726
cmvj43y5l01n70zbfcvcyhwkestock-5m006400:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y5e01n60zbfyh80o3hi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 14:30:00raw514,000원514,000원511,000원512,000원7,348
cmvj43y4101n10zbfpuoldpm3stock-5m066570:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y3u01n00zbfzf3zi1ma1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 14:30:00raw160,500원160,600원160,000원160,100원4,903
cmvj43y2f01mx0zbf7iu3rfmlstock-5m000660:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y2301mw0zbfgb02rlo21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 14:30:00raw1,215,000원1,215,000원1,210,000원1,211,000원14,268
cmvj3xgmn01lp0zbfco26lf62stock-5m000660:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:192026-10-22 14:35:19cmvj3xgmh01lo0zbfspwwcco31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 14:25:00raw1,214,000원1,218,000원1,212,000원1,215,000원14,482
cmvj3xgtf01mv0zbfdf9hb5igstock-5m017670:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgta01mu0zbfdq4i2xa61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 14:25:00raw76,200원76,400원76,100원76,300원4,035
cmvj3xgt401mt0zbfnp2rur33stock-5m030200:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgsy01ms0zbf01q0w33b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 14:25:00raw47,500원47,600원47,500원47,500원10,618
cmvj3xgsr01mr0zbfpm99sjavstock-5m015760:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgsm01mq0zbfc76d1z011
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 14:25:00raw28,600원28,700원28,550원28,650원7,749
cmvj3xgse01mp0zbfnoheh539stock-5m003550:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgs901mo0zbfj6l0h0tz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:25:00raw100,600원101,000원100,500원100,700원1,256
cmvj3xgs301mn0zbftbyxw4hjstock-5m034730:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgry01mm0zbf56fbkoc81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 14:25:00raw460,000원462,500원460,000원461,500원2,471
cmvj3xgrr01ml0zbf1undvp3cstock-5m028260:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgrm01mk0zbfyj3qn0y81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:25:00raw285,500원287,000원285,500원286,000원3,262
cmvj3xgrf01mj0zbf2nvbca0ostock-5m096770:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgra01mi0zbf7pi65gm71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 14:25:00raw143,400원143,600원143,000원143,100원7,167
cmvj3xgr301mh0zbf5z40poicstock-5m012330:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgqy01mg0zbfsecgcg1w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 14:25:00raw336,500원337,500원335,500원337,000원10,352
cmvj3xgqr01mf0zbf8zpk0ofqstock-5m373220:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgqm01me0zbfww0pfs0a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 14:25:00raw394,000원394,750원393,000원394,000원2,722
cmvj3xgqf01md0zbf8yuef2jlstock-5m207940:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgqa01mc0zbfg2avexlm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:25:00raw1,372,000원1,376,000원1,371,000원1,373,000원637
cmvj3xgq401mb0zbf4z1h400wstock-5m055550:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgq001ma0zbf04hyygf91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 14:25:00raw90,500원90,500원90,200원90,200원5,217
cmvj3xgpt01m90zbf2rmz98d0stock-5m105560:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgpp01m80zbfe4ltbhff1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 14:25:00raw158,200원158,400원157,900원158,100원12,583
cmvj3xgpi01m70zbf2izh4686stock-5m000270:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgpd01m60zbfg0dwo3181
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:25:00raw108,400원108,600원108,400원108,500원5,608
cmvj3xgp701m50zbfpm0utstlstock-5m005490:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgp201m40zbfx0x1tx2s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 14:25:00raw287,500원288,500원287,000원287,500원2,106
cmvj3xgow01m30zbfmrn69bg1stock-5m068270:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:192026-10-22 14:35:20cmvj3xgor01m20zbf0ue41bvu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 14:25:00raw195,500원195,700원195,300원195,500원6,009
cmvj3xgol01m10zbfykaic8xqstock-5m051910:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:192026-10-22 14:35:19cmvj3xgog01m00zbf3nhkc7qc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 14:25:00raw241,000원241,000원240,500원241,000원502
cmvj3xgoa01lz0zbf314cj5d1stock-5m006400:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:192026-10-22 14:35:19cmvj3xgo501ly0zbf3i5wtqda1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 14:25:00raw515,000원515,000원513,000원514,000원7,828
cmvj3xgnz01lx0zbfddmsi8i0stock-5m035720:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:192026-10-22 14:35:19cmvj3xgnu01lw0zbfyt4zggy91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:25:00raw30,350원30,350원30,300원30,350원11,521
cmvj3xgnm01lv0zbfa5fx00pqstock-5m035420:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:192026-10-22 14:35:19cmvj3xgni01lu0zbfeao822c61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 14:25:00raw176,200원176,400원176,100원176,200원5,085
116,697건 중 20,501–20,550← 이전411 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬