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
cmvj2oh8a01dd0zbf6ljssf4jstock-5m207940:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh8501dc0zbfeo3a3x9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:50:00raw1,381,000원1,381,000원1,370,000원1,374,000원943
cmvj2oh7z01db0zbfsd8jjn1jstock-5m055550:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh7u01da0zbff3b8ba3y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 13:50:00raw90,700원90,700원90,500원90,600원23,034
cmvj2oh7n01d90zbfi3276t6ystock-5m105560:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh7i01d80zbf4vxvenxb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 13:50:00raw159,000원159,000원158,600원158,700원6,745
cmvj2oh7b01d70zbfzc0foe2jstock-5m000270:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh7501d60zbfxglk9yqo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:50:00raw109,000원109,000원108,700원108,800원3,274
cmvj2oh6x01d50zbffihqrf6gstock-5m005490:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh6s01d40zbf5v511a3n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 13:50:00raw289,000원289,000원288,500원289,000원1,066
cmvj2oh6l01d30zbfsj0fqd37stock-5m068270:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh6g01d20zbfq4ts2es91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 13:50:00raw195,500원195,900원195,300원195,800원7,789
cmvj2oh6901d10zbf2lpd0gh5stock-5m051910:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh6501d00zbfq4o6huyp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 13:50:00raw243,000원243,000원242,500원243,000원1,767
cmvj2oh5x01cz0zbfsgi406uestock-5m006400:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh5s01cy0zbfv0gzwis31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 13:50:00raw520,000원521,000원520,000원520,000원2,182
cmvj2oh5l01cx0zbfn4sm5e7istock-5m035720:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh5g01cw0zbfh73d6iaq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:50:00raw30,450원30,450원30,400원30,425원4,074
cmvj2oh5901cv0zbfkula3au3stock-5m035420:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh5401cu0zbfomkfuj981
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 13:50:00raw176,700원176,700원176,500원176,600원2,965
cmvj2oh4u01ct0zbfx9qet2e8stock-5m066570:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh4p01cs0zbfsa021tbb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 13:50:00raw161,400원161,500원161,100원161,200원3,778
cmvj2oh4g01cr0zbf9cif7jwbstock-5m005380:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh4b01cq0zbfg8jjwwi81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 13:50:00raw301,500원301,500원300,500원301,000원2,781
cmvj2oh4201cp0zbfa7iqx74nstock-5m000660:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh3x01co0zbfo8v8fzqy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 13:50:00raw1,218,000원1,219,000원1,215,000원1,217,000원21,519
cmvj2oh3o01cn0zbf6ujivuyhstock-5m005930:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh3c01cm0zbfu9csxtry1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:50:00raw214,500원215,000원214,000원214,250원65,635
cmvj2i0h701ch0zbfrlorq2v9stock-5m015760:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0h201cg0zbftv8fo0a31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 13:45:00raw28,700원28,700원28,650원28,700원7,667
cmvj2i0ar01bn0zbfgojn6jjtstock-5m035420:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0al01bm0zbfzs720bky1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 13:45:00raw176,700원176,800원176,500원176,700원5,392
cmvj2i0hu01cl0zbfua9gcmfestock-5m017670:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0hq01ck0zbfq9hd9yur1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 13:45:00raw76,200원76,300원76,100원76,200원1,596
cmvj2i0hi01cj0zbfucnsedimstock-5m030200:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0he01ci0zbfxnu0fxzf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 13:45:00raw47,800원47,900원47,600원47,800원7,199
cmvj2i0b401bp0zbft374c2gystock-5m035720:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0az01bo0zbfuj248wuq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:45:00raw30,450원30,450원30,400원30,450원5,100
cmvj2i0gw01cf0zbf6gm0mtbestock-5m034730:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0gq01ce0zbfvp1zhd6w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 13:45:00raw463,000원465,500원462,500원464,500원2,299
cmvj2i0gj01cd0zbf4lv9aj83stock-5m028260:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0ge01cc0zbf27qr6cxl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:45:00raw289,500원291,000원288,500원289,000원9,178
cmvj2i0g601cb0zbfzepdlqgbstock-5m096770:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0g201ca0zbfh2evslou1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 13:45:00raw144,000원144,400원143,700원144,100원6,663
cmvj2i0fr01c90zbfiyyjff93stock-5m012330:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0fj01c80zbfjdpmj2dv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 13:45:00raw338,000원338,500원337,500원338,000원1,627
cmvj2i0f201c70zbf1etd2ggkstock-5m373220:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0es01c60zbf2olp2rtl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 13:45:00raw396,500원397,000원395,500원395,500원2,274
cmvj2i0e801c50zbf87hqtsxqstock-5m207940:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0e301c40zbf9460rkb41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:45:00raw1,389,000원1,390,000원1,379,000원1,381,000원957
cmvj2i0dt01c30zbf6ruteonzstock-5m055550:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0do01c20zbfklb6ror31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 13:45:00raw90,800원90,900원90,600원90,700원6,617
cmvj2i0de01c10zbftqiup3zrstock-5m105560:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0da01c00zbf049eor8p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 13:45:00raw159,100원159,200원158,900원159,000원4,869
cmvj2i0d101bz0zbf86lqt8ygstock-5m000270:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0cw01by0zbf8xit9c6g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:45:00raw109,200원109,400원108,900원109,000원7,393
cmvj2i0cn01bx0zbfb8schz9vstock-5m005490:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0ci01bw0zbf2otn2gyc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 13:45:00raw288,500원289,500원288,500원288,500원1,885
cmvj2i0c901bv0zbfevovvjgqstock-5m068270:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0c401bu0zbfycghj0ly1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 13:45:00raw195,900원195,900원195,300원195,500원6,232
cmvj2i0bv01bt0zbfzmh3dtkjstock-5m051910:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0bq01bs0zbf0ehbfzuw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 13:45:00raw242,500원243,000원242,500원242,500원968
cmvj2i0bh01br0zbfnq00aalsstock-5m006400:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0bc01bq0zbfgi519ths1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 13:45:00raw520,500원522,000원520,000원520,000원4,232
cmvj2i09301bf0zbfx1sp2vh4stock-5m005930:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i08x01be0zbf4y0vne851
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:45:00raw214,250원216,000원214,000원215,000원151,517
cmvj2i09g01bh0zbfjqrvwfp3stock-5m000660:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i09b01bg0zbfpz04xvwa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 13:45:00raw1,210,000원1,221,000원1,209,000원1,218,000원53,469
cmvj2i09x01bj0zbf66vp4hrystock-5m005380:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i09s01bi0zbfe7i8jlk21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 13:45:00raw301,500원301,500원301,000원301,000원1,483
cmvj2oha701dp0zbfrvzch8r4stock-5m003550:20261022:13452026-10-22 13:45:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oha201do0zbf7illupfi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:45:00raw101,400원101,400원100,900원101,000원1,748
cmvj2i0ae01bl0zbfglfn52unstock-5m066570:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0a701bk0zbfta6agx461
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 13:45:00raw161,300원161,400원161,200원161,300원6,455
cmvj2blo901an0zbfwmwpfc0dstock-5m000270:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blo201am0zbf3hs79xel1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:40:00raw108,900원109,500원108,600원109,300원21,858
cmvj2blme01ad0zbfzztpfaxqstock-5m035720:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blma01ac0zbftdqat0gs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:40:00raw30,450원30,475원30,400원30,450원6,534
cmvj2blm201ab0zbf7maaozskstock-5m035420:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2bllx01aa0zbf3efvd93d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 13:40:00raw176,600원176,900원176,500원176,700원6,157
cmvj2bllp01a90zbfkgnzodghstock-5m066570:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2bllk01a80zbfp8n29qa31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 13:40:00raw161,100원161,400원161,000원161,300원9,132
cmvj2blpv01av0zbfzlhmp50kstock-5m207940:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blpq01au0zbfm4ol5giu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:40:00raw1,389,000원1,392,000원1,385,000원1,389,000원627
cmvj2blsj01bb0zbfwv0af5gystock-5m030200:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blse01ba0zbfzl9mtmv21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 13:40:00raw47,900원47,950원47,750원47,900원4,303
cmvj2bllc01a70zbflge9ag1pstock-5m005380:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2bll701a60zbf38gc15vs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 13:40:00raw301,500원301,500원300,500원301,500원2,976
cmvj2blkn01a30zbfehhsukzbstock-5m005930:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blkb01a20zbfiq020gtj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:40:00raw213,750원214,500원213,500원214,250원66,100
cmvj2blsv01bd0zbfe5kn8798stock-5m017670:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blsq01bc0zbf8ufarj0n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 13:40:00raw76,400원76,500원76,200원76,200원2,929
cmvj2bln301ah0zbfaon8whq3stock-5m051910:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blmy01ag0zbfdj1zexga1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 13:40:00raw243,000원243,000원242,500원243,000원1,962
cmvj2blos01ap0zbfa7kg6sr6stock-5m105560:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blol01ao0zbfm34p7gli1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 13:40:00raw159,300원159,400원159,100원159,200원4,191
cmvj2bls501b90zbfa02gj4vbstock-5m015760:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2bls001b80zbfyztu931t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 13:40:00raw28,650원28,750원28,650원28,700원13,113
cmvj2blp901ar0zbfwwulr24tstock-5m055550:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blp401aq0zbf47plqc351
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 13:40:00raw90,900원91,000원90,800원90,900원1,852
116,697건 중 20,701–20,750← 이전415 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬