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
cmvj1yopz017l0zbf55g1y64pstock-5m066570:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yopu017k0zbfxlsh37kb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 13:30:00raw161,400원161,500원161,200원161,250원1,955
cmvj1yopm017j0zbfup9d63fystock-5m005380:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yoph017i0zbfqtmarb1x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 13:30:00raw301,500원302,000원301,000원301,500원1,575
cmvj1yop9017h0zbfbzk7eosistock-5m000660:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yop4017g0zbf7dd3as2o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 13:30:00raw1,217,000원1,220,000원1,213,000원1,214,000원23,935
cmvj1yoox017f0zbfthwze956stock-5m005930:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yoos017e0zbf3cbg4rwu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:30:00raw214,250원215,000원214,000원214,250원64,463
cmvj1yoxp018t0zbf8tn3lfmistock-5m017670:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:182026-10-22 13:40:18cmvj1yoxk018s0zbfwquimbzs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 13:30:00raw76,500원76,600원76,300원76,300원2,018
cmvj1yoxe018r0zbfgz7epm4istock-5m030200:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:182026-10-22 13:40:18cmvj1yox9018q0zbfhwdziqle1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 13:30:00raw47,850원48,000원47,750원48,000원6,311
cmvj1sats016x0zbfaxlnpfcrstock-5m034730:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1satn016w0zbfn8gyzgft1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 13:25:00raw464,500원464,500원463,000원464,000원1,359
cmvj1sat4016t0zbfj98pscywstock-5m096770:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1sat0016s0zbf322xz33x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 13:25:00raw144,100원144,500원144,000원144,100원4,621
cmvj1sass016r0zbfp8rusuu6stock-5m012330:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1sasn016q0zbfmq9qyaw81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 13:25:00raw339,000원339,500원338,000원338,500원771
cmvj1sash016p0zbfoylw4oimstock-5m373220:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1sasc016o0zbf523l8okq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 13:25:00raw396,500원397,500원396,000원396,500원1,654
cmvj1saow01670zbfjq8l57gfstock-5m066570:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1saom01660zbfds1t4gcc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 13:25:00raw161,600원161,700원161,300원161,300원2,496
cmvj1sapm01690zbftdx5cxwdstock-5m035420:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1sape01680zbfssvlspd21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 13:25:00raw176,800원177,100원176,700원176,800원3,578
cmvj1saq7016b0zbff7hew7dxstock-5m035720:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1saq1016a0zbf5mug74b31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:25:00raw30,500원30,550원30,450원30,500원8,488
cmvj1saqk016d0zbf1k57y9g0stock-5m006400:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1saqf016c0zbfha265wev1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 13:25:00raw520,000원522,000원520,000원520,000원5,088
cmvj1saqv016f0zbf5w1p0mf4stock-5m051910:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1saqq016e0zbfp8m8q02y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 13:25:00raw243,000원243,500원243,000원243,500원920
cmvj1sar7016h0zbfcr4sbwntstock-5m005490:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1sar2016g0zbfbfjpz7um1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 13:25:00raw289,000원290,000원288,500원289,000원2,969
cmvj1sarj016j0zbfpmih9ifvstock-5m105560:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1sare016i0zbfywx6ryrt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 13:25:00raw159,000원159,200원158,900원159,100원4,030
cmvj1saru016l0zbfa0ohpj0ystock-5m055550:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1sarq016k0zbf4mko9fxd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 13:25:00raw90,900원90,900원90,700원90,800원5,183
cmvj1yota01830zbfen8rrhajstock-5m000270:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yot501820zbfx7t25mgp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:25:00raw108,900원109,000원108,800원108,800원4,176
cmvj1yos6017x0zbftc8hiugjstock-5m068270:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yos1017w0zbfux2rf9sm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 13:25:00raw196,000원196,300원195,700원195,900원4,186
cmvj1yoom017d0zbf4xzm3ianstock-5m005930:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yoog017c0zbf966woro51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:25:00raw214,500원215,000원214,000원214,250원70,894
cmvj1sawb017b0zbf3eop95ypstock-5m017670:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1saw6017a0zbfg5dl5tf21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 13:25:00raw76,200원76,500원76,200원76,500원3,329
cmvj1savz01790zbfdoruh998stock-5m030200:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1savu01780zbfz5gaprev1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 13:25:00raw47,950원47,950원47,750원47,750원2,498
cmvj1san701630zbfjrywekodstock-5m000660:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1samv01620zbf8ij9h7kd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 13:25:00raw1,219,000원1,221,000원1,215,000원1,217,000원24,991
cmvj1sav501750zbfen0m2avkstock-5m015760:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1sav001740zbfbxqg32ty1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 13:25:00raw28,750원28,800원28,650원28,650원13,637
cmvj1sao201650zbf3y7qys75stock-5m005380:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1sans01640zbfzfzd5gcw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 13:25:00raw302,000원302,500원301,000원301,500원2,234
cmvj1sas6016n0zbfy5uctqs2stock-5m207940:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1sas1016m0zbf7m2ls1fi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:25:00raw1,387,000원1,390,000원1,383,000원1,386,000원476
cmvj1sau4016z0zbfu8p932s6stock-5m003550:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1satz016y0zbfeltoxk9m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:25:00raw101,500원101,500원101,300원101,300원463
cmvj1satg016v0zbfpaeqv1tdstock-5m028260:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1satb016u0zbfz37377nw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:25:00raw291,000원291,500원290,500원290,500원4,044
cmvj1ltzd01610zbfiqze24vqstock-5m017670:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:182026-10-22 13:30:18cmvj1ltz701600zbf82numbh11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 13:20:00raw76,300원76,400원76,100원76,200원6,063
cmvj1yorw017v0zbfgkaue4wrstock-5m068270:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yorr017u0zbf12yfhs111
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 13:20:00raw196,000원196,300원195,800원196,000원6,653
cmvj1savl01770zbfwiw2md3rstock-5m030200:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1savf01760zbfs45v2vpn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 13:20:00raw47,950원47,950원47,750원47,900원6,590
cmvj1saus01730zbfnr3lyr4qstock-5m015760:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1saum01720zbft8epo03e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 13:20:00raw28,700원28,750원28,650원28,700원11,480
cmvj1ltz1015z0zbfjgc0aehnstock-5m003550:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:182026-10-22 13:30:18cmvj1ltyw015y0zbfhcgp52ce1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:20:00raw101,500원101,700원101,400원101,500원2,076
cmvj1ltyq015x0zbfekzxfhogstock-5m034730:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:182026-10-22 13:30:18cmvj1ltyl015w0zbf2hhwiaai1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 13:20:00raw465,000원465,000원463,000원464,500원1,906
cmvj1lty1015t0zbf7q7ll1cystock-5m096770:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:182026-10-22 13:30:18cmvj1ltxw015s0zbfdenua3oh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 13:20:00raw144,300원144,300원143,900원144,100원5,746
cmvj1ltxq015r0zbfx8f3qcjestock-5m012330:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:182026-10-22 13:30:18cmvj1ltxl015q0zbfnzxyisgn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 13:20:00raw339,000원339,500원338,000원339,000원1,225
cmvj1ltx3015n0zbficlr3mqpstock-5m373220:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:182026-10-22 13:30:18cmvj1ltwz015m0zbf0t9wt3mw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 13:20:00raw397,000원397,500원396,500원397,000원2,697
cmvj1ltws015l0zbft2747g6estock-5m207940:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:182026-10-22 13:30:18cmvj1ltwn015k0zbfqaxnh0in1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:20:00raw1,388,000원1,388,000원1,379,000원1,387,000원495
cmvj1ltw5015h0zbfd51gfoyystock-5m055550:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:182026-10-22 13:30:18cmvj1ltw0015g0zbfdo3olpvr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 13:20:00raw90,800원91,000원90,700원90,800원21,562
cmvj1ltvt015f0zbfv1zj8nlfstock-5m105560:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:172026-10-22 13:30:17cmvj1ltvo015e0zbfk15pnxbt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 13:20:00raw158,900원159,400원158,900원159,100원7,452
cmvj1ltvi015d0zbf7awwr5epstock-5m000270:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:172026-10-22 13:30:17cmvj1ltvd015c0zbffbv8n5of1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:20:00raw109,000원109,000원108,800원109,000원5,733
cmvj1ltv6015b0zbfoj04f5v6stock-5m005490:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:172026-10-22 13:30:17cmvj1ltv1015a0zbfwgnht4uh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 13:20:00raw290,000원290,000원289,000원289,000원1,740
cmvj1ltuv01590zbfjq1p0r7vstock-5m051910:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:172026-10-22 13:30:17cmvj1ltuq01580zbf4uborq341
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 13:20:00raw243,500원243,500원242,500원243,000원5,760
cmvj1ltui01570zbfrejwtyamstock-5m006400:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:172026-10-22 13:30:17cmvj1ltub01560zbf2a0gid3n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 13:20:00raw520,000원521,000원518,000원520,000원13,740
cmvj1ltty01550zbfqz60mxwastock-5m035720:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:172026-10-22 13:30:17cmvj1ltts01540zbfy7gbcuii1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:20:00raw30,500원30,550원30,450원30,525원2,907
cmvj1lttg01530zbfrqad39csstock-5m035420:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:172026-10-22 13:30:17cmvj1ltta01520zbf9e0znr241
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 13:20:00raw177,100원177,100원176,700원176,900원4,679
cmvj1ltt001510zbf7frwgf1bstock-5m066570:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:172026-10-22 13:30:17cmvj1ltsu01500zbfl8ijks131
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 13:20:00raw161,700원161,800원161,200원161,600원5,807
cmvj1ltsl014z0zbf0n6zcxr2stock-5m005380:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:172026-10-22 13:30:17cmvj1ltsg014y0zbfs0v382nr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 13:20:00raw302,000원302,500원301,000원302,000원4,280
cmvj1lts9014x0zbf3kgrwe1sstock-5m000660:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:172026-10-22 13:30:17cmvj1lts4014w0zbf8bawfa861
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 13:20:00raw1,225,000원1,225,000원1,214,000원1,220,000원85,842
116,697건 중 20,801–20,850← 이전417 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬