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
cmvj3e4o101hp0zbftjszrkvistock-5m005930:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:172026-10-22 14:20:17cmvj3e4nv01ho0zbfaw08v9ru1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:10:00raw214,250원215,000원213,500원213,750원103,945
cmvj3kl1o01jv0zbfx4tfnjtjstock-5m028260:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kl1j01ju0zbfx04j1ewd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:10:00raw288,500원288,500원286,000원286,000원4,521
cmvj3kkyq01jf0zbf0gplx57pstock-5m005490:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kkyl01je0zbf36ijrs9i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 14:10:00raw288,250원288,500원287,500원288,000원2,338
cmvj3kkxx01jb0zbf5qhf6uxvstock-5m068270:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:25:182026-10-22 14:25:18cmvj3kkxp01ja0zbfws2nejdm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 14:10:00raw195,600원195,700원195,400원195,400원7,211
cmvj3kkx501j70zbfrq4ld64ostock-5m006400:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:25:182026-10-22 14:25:18cmvj3kkx001j60zbfcndgsne21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 14:10:00raw519,000원520,000원515,000원516,000원9,592
cmvj3e4uq01it0zbffp13902ystock-5m017670:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4um01is0zbf3g6jdx8f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 14:10:00raw76,300원76,400원76,100원76,300원3,658
cmvj3e4ug01ir0zbf1d3ot4msstock-5m030200:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4ua01iq0zbfeary4pkt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 14:10:00raw47,650원47,700원47,500원47,600원6,624
cmvj3e4u301ip0zbfl221zsitstock-5m015760:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4tx01io0zbf0zqwljce1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 14:10:00raw28,700원28,700원28,600원28,600원10,827
cmvj3e4th01il0zbfe5piaaz0stock-5m003550:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4tc01ik0zbftnc2djdg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:10:00raw100,700원100,800원100,500원100,600원1,073
cmvj3e4t601ij0zbftsrps8s3stock-5m034730:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4t001ii0zbfvv1ik9lf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 14:10:00raw462,500원462,500원460,000원460,500원1,694
cmvj3e4su01ih0zbff77shg9tstock-5m096770:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4sp01ig0zbfcib3p1wn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 14:10:00raw143,600원143,900원143,400원143,900원4,859
cmvj3e4si01if0zbfyda710mjstock-5m012330:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4se01ie0zbfzu25lx5u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 14:10:00raw337,000원338,000원336,000원337,000원3,571
cmvj3e4s701id0zbf001qyob7stock-5m373220:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4s201ic0zbflzigiozj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 14:10:00raw395,500원395,500원393,500원393,500원3,311
cmvj3e4rv01ib0zbfb4e1p0d6stock-5m207940:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4rq01ia0zbfwkkv8xou1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:10:00raw1,371,000원1,371,000원1,367,000원1,367,000원824
cmvj3e4rj01i90zbf2w32he0mstock-5m055550:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4re01i80zbfehvwo4b91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 14:10:00raw90,500원90,500원90,200원90,300원6,339
cmvj3e4qx01i50zbfoqicwhaistock-5m105560:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4qr01i40zbfcx0vih5b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 14:10:00raw158,600원158,600원158,200원158,200원7,113
cmvj3e4qi01i30zbfp28w6yjsstock-5m000270:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4qb01i20zbfq2qzzg681
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:10:00raw108,350원108,600원108,300원108,400원2,069
cmvj3e4q201i10zbft73dwfexstock-5m051910:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4px01i00zbfacmulxt31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 14:10:00raw241,000원241,000원240,000원240,000원3,277
cmvj3e4pp01hz0zbfar6byx9qstock-5m035720:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4pk01hy0zbfbt16w4xx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:10:00raw30,400원30,450원30,350원30,350원11,120
cmvj3e4pd01hx0zbfxialt21pstock-5m035420:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:172026-10-22 14:20:18cmvj3e4p801hw0zbf2lkb13dm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 14:10:00raw176,500원176,500원176,100원176,200원6,171
cmvj3e4p101hv0zbfg40a0wt5stock-5m066570:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:172026-10-22 14:20:17cmvj3e4ow01hu0zbf6dn8qna21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 14:10:00raw160,600원160,900원160,000원160,100원7,504
cmvj3e4oe01hr0zbfnflhqkgqstock-5m000660:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:172026-10-22 14:20:17cmvj3e4o901hq0zbf4pz0a1rm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 14:10:00raw1,220,000원1,222,000원1,214,000원1,216,000원12,599
cmvj37pdk01hh0zbfscarh495stock-5m034730:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37pde01hg0zbfkeslnfj21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 14:05:00raw463,000원463,000원461,500원462,000원1,908
cmvj37pdx01hj0zbfcdgdu0a9stock-5m003550:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37pds01hi0zbfdc8c07gm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:05:00raw100,800원101,000원100,600원100,800원1,943
cmvj37p7z01gj0zbfgpoihb2sstock-5m000660:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:172026-10-22 14:15:17cmvj37p7u01gi0zbf8wuezxu41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 14:05:00raw1,218,000원1,226,000원1,216,000원1,220,000원31,270
cmvj37p8a01gl0zbf1zl89yetstock-5m005380:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37p8601gk0zbfq6dagq3g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 14:05:00raw301,000원301,500원300,500원300,500원8,060
cmvj37p8m01gn0zbfgcitl82fstock-5m066570:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37p8h01gm0zbfaia5hvr91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 14:05:00raw160,700원160,900원160,500원160,600원7,147
cmvj37p8z01gp0zbf5bvpr1w1stock-5m035420:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37p8u01go0zbfdig7wluu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 14:05:00raw176,500원176,700원176,300원176,400원4,188
cmvj37p9b01gr0zbflg8r503gstock-5m035720:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37p9601gq0zbfewgbm74e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:05:00raw30,350원30,450원30,350원30,400원12,748
cmvj37p9m01gt0zbfxuiq0poostock-5m006400:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37p9i01gs0zbfyxnktnly1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 14:05:00raw520,000원520,000원518,000원520,000원5,380
cmvj37peb01hl0zbfw99mz1q0stock-5m030200:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37pe601hk0zbff7ftnwl61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 14:05:00raw47,600원47,700원47,600원47,675원8,259
cmvj37p7m01gh0zbfc4j0tb0fstock-5m005930:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:172026-10-22 14:15:17cmvj37p7701gg0zbfs8b9n39v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:05:00raw214,000원215,000원213,500원214,250원158,848
cmvj37pa801gx0zbfqdcfty29stock-5m051910:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37pa301gw0zbf5nb2l85r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 14:05:00raw241,000원241,500원240,500원241,000원4,929
cmvj37paj01gz0zbf39no41pwstock-5m068270:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37pae01gy0zbfh09ch7yh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 14:05:00raw195,600원195,800원195,400원195,600원7,027
cmvj37pav01h10zbf6ly6nc7fstock-5m005490:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37paq01h00zbf4dkajxwh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 14:05:00raw288,000원288,500원287,500원288,500원4,414
cmvj37pb601h30zbfj2mzg9n0stock-5m000270:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37pb101h20zbfl6mgd4bl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:05:00raw108,400원108,700원108,300원108,400원9,907
cmvj37pbi01h50zbfz917ebg3stock-5m105560:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37pbd01h40zbf5mjx8ptv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 14:05:00raw158,600원158,700원158,500원158,600원4,094
cmvj37pbt01h70zbf0zbiyll9stock-5m207940:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37pbo01h60zbf73vqias91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:05:00raw1,363,000원1,372,000원1,361,000원1,371,000원918
cmvj37pes01hn0zbfqmcllke5stock-5m017670:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37pem01hm0zbfzk6c2feo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 14:05:00raw76,350원76,400원76,200원76,400원2,771
cmvj37pc401h90zbfp780i3u1stock-5m373220:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37pbz01h80zbftlpvx1g01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 14:05:00raw395,000원396,000원394,500원395,000원3,904
cmvj3e4r801i70zbfvu4lpvkgstock-5m055550:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4r301i60zbfag68u3sw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 14:05:00raw90,400원90,500원90,400원90,500원4,117
cmvj37pcf01hb0zbf3i2hjbizstock-5m012330:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37pcb01ha0zbfixgvqkt51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 14:05:00raw338,000원338,500원337,000원338,000원5,624
cmvj3e4ts01in0zbf4iqqp6hsstock-5m015760:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4tn01im0zbf0iyye1ed1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 14:05:00raw28,650원28,700원28,600원28,700원8,854
cmvj37pcr01hd0zbfc8w37jl0stock-5m096770:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37pcm01hc0zbfjvzwagli1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 14:05:00raw143,700원144,000원143,400원143,600원6,723
cmvj37pd501hf0zbf3wsphv3istock-5m028260:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37pd001he0zbfljcif5n51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:05:00raw287,500원289,000원287,000원288,500원5,068
cmvj31bae01gf0zbfsx2idfewstock-5m017670:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:20cmvj31ba701ge0zbfy7m6x9fc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 14:00:00raw76,500원76,500원76,300원76,400원2,574
cmvj31b9o01gd0zbftqg06pftstock-5m030200:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b9f01gc0zbfhf8di4761
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 14:00:00raw47,700원47,750원47,550원47,650원3,868
cmvj31b9801gb0zbfsk9hqsmlstock-5m015760:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b9301ga0zbfeh5a2ji61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 14:00:00raw28,700원28,700원28,600원28,700원7,763
cmvj31b8w01g90zbf50qv993ostock-5m003550:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b8s01g80zbfr91garux1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:00:00raw101,200원101,200원100,700원100,800원1,090
cmvj31b8l01g70zbfjrf6fxk4stock-5m034730:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b8g01g60zbfvsqjqoxf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 14:00:00raw464,500원464,500원462,500원463,000원1,683
116,697건 중 20,601–20,650← 이전413 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬