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
cmvj0ppkv00zp0zbfz6nin775stock-5m030200:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppkq00zo0zbf1tommhom1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 12:55:00raw47,850원47,950원47,800원47,800원1,361
cmvj0ppki00zn0zbf1r5fnjj8stock-5m015760:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppkd00zm0zbf6deex9d01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 12:55:00raw28,650원28,750원28,650원28,750원6,426
cmvj0ppk600zl0zbf0zg6wmzystock-5m003550:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppk100zk0zbfd6ooksaq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:55:00raw101,500원101,700원101,400원101,600원453
cmvj0ppjv00zj0zbfo3wg94rbstock-5m034730:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppjq00zi0zbf8nzj2g841
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 12:55:00raw463,500원465,000원462,000원464,000원3,333
cmvj0ppfl00yt0zbfh2lbm0npstock-5m006400:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppfg00ys0zbfbnkxobkw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 12:55:00raw523,000원524,000원521,000원522,000원4,817
cmvj0ppjj00zh0zbfcezer5ohstock-5m028260:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppje00zg0zbf7p61cj9l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:55:00raw292,000원293,000원291,000원293,000원4,388
cmvj0ppj700zf0zbf3lavkqb7stock-5m096770:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppj300ze0zbf4ksjv4ww1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 12:55:00raw143,600원144,500원143,500원144,400원5,002
cmvj0ppiv00zd0zbf7j9oapfastock-5m012330:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppiq00zc0zbf5z9rvcsa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 12:55:00raw337,000원338,000원337,000원338,000원815
cmvj0ppij00zb0zbfzsfpyts4stock-5m373220:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppie00za0zbfohgbuspp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 12:55:00raw396,500원397,500원396,250원397,000원3,375
cmvj0ppeh00yn0zbf5cwvlunastock-5m000660:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppec00ym0zbf3bs9esl51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 12:55:00raw1,231,000원1,238,000원1,230,000원1,237,000원26,387
cmvj0ppi600z90zbfwu80uwjlstock-5m207940:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppi200z80zbfkjnnu4yt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:55:00raw1,385,000원1,386,000원1,383,000원1,385,000원965
cmvj0pphu00z70zbfzpjpll8tstock-5m055550:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0pphp00z60zbfi3zkb9yj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 12:55:00raw90,800원91,000원90,800원90,900원5,151
cmvj0pphh00z50zbfe2xa47ststock-5m105560:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0pphc00z40zbfbctyl3ar1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 12:55:00raw159,000원159,200원158,900원158,900원5,017
cmvj0pph500z30zbf0q0avf3gstock-5m000270:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0pph000z20zbfkikqmq891
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:55:00raw108,700원109,000원108,700원108,900원2,923
cmvj0ppgt00z10zbf5bylibf2stock-5m005490:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppgo00z00zbf5kpk1qz21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 12:55:00raw290,000원290,750원289,500원290,000원3,777
cmvj0w5om01010zbfxezxtj6dstock-5m035720:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5oc01000zbfqab0u3r61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:55:00raw30,550원30,600원30,500원30,525원3,152
cmvj0ppgh00yz0zbfs2ok5n8dstock-5m068270:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppgc00yy0zbff6u6zw411
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 12:55:00raw196,300원196,400원196,100원196,100원2,823
cmvj0jczb00xv0zbf1je26bgistock-5m000270:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jcz500xu0zbfgoaroc0l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:50:00raw109,000원109,100원108,700원108,700원4,762
cmvj0ppfv00yv0zbfe7nqhgfbstock-5m051910:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppfr00yu0zbfaf3o80xy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 12:50:00raw243,500원244,000원243,500원244,000원713
cmvj0jd3k00yj0zbfjpjt5ep7stock-5m017670:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jd3e00yi0zbfvv3g90r41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 12:50:00raw76,100원76,300원76,100원76,100원1,175
cmvj0jd3700yh0zbfd32ker85stock-5m030200:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jd3200yg0zbfu3pk7ban1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 12:50:00raw47,900원47,950원47,800원47,900원3,549
cmvj0jd2u00yf0zbfkpzt5zxzstock-5m015760:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jd2p00ye0zbfr58xb8ll1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 12:50:00raw28,750원28,800원28,650원28,650원6,231
cmvj0jd2i00yd0zbf430mgigxstock-5m003550:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jd2d00yc0zbfs5yyg69t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:50:00raw101,700원101,700원101,300원101,500원1,439
cmvj0jd2500yb0zbfsclrxyrpstock-5m034730:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jd1z00ya0zbf52430fy11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 12:50:00raw465,000원465,000원463,500원464,000원1,190
cmvj0jd1q00y90zbfqu20cqg6stock-5m028260:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jd1k00y80zbf18wmgue61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:50:00raw293,500원293,500원291,500원292,000원4,480
cmvj0jd1e00y70zbf44h9yj9kstock-5m096770:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jd1900y60zbf9d2nau931
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 12:50:00raw143,700원144,000원143,500원143,700원4,921
cmvj0jd1200y50zbf3e4cnirestock-5m012330:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jd0x00y40zbfs8v6ir4g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 12:50:00raw337,500원338,500원337,000원337,000원1,048
cmvj0jd0q00y30zbftuel2ju2stock-5m373220:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jd0l00y20zbfq6ju19f91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 12:50:00raw397,500원398,000원396,500원396,500원1,021
cmvj0jd0e00y10zbfaowixz9rstock-5m207940:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jd0900y00zbfy9sqd9na1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:50:00raw1,385,000원1,385,000원1,384,000원1,385,000원220
cmvj0jd0200xz0zbfyk7ggsv2stock-5m055550:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jczw00xy0zbfhedbz2ef1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 12:50:00raw91,000원91,100원90,800원90,800원3,581
cmvj0jczp00xx0zbfzvwuz42istock-5m105560:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jczk00xw0zbf4aeis9za1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 12:50:00raw159,100원159,200원158,900원159,000원4,525
cmvj0jcyw00xt0zbfogdg5a78stock-5m005490:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jcyq00xs0zbffj5089o51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 12:50:00raw291,000원291,000원290,000원290,250원4,533
cmvj0jcyh00xr0zbfldsrtjydstock-5m068270:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jcyb00xq0zbf1dhmu55p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 12:50:00raw196,700원196,800원196,400원196,400원2,765
cmvj0jcy400xp0zbf8fxjx4zzstock-5m006400:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jcxz00xo0zbf2wzc22su1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 12:50:00raw526,000원526,000원522,000원522,500원5,574
cmvj0jcxr00xn0zbf2qiar4sbstock-5m035720:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jcxm00xm0zbffdmfwxa81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:50:00raw30,600원30,650원30,450원30,600원24,648
cmvj0jcxf00xl0zbfiy176bm6stock-5m035420:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jcxa00xk0zbfno3e54q11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 12:50:00raw177,300원177,400원177,000원177,000원4,867
cmvj0jcx200xj0zbfomd13ilsstock-5m066570:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jcwx00xi0zbf3e3nqmf51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 12:50:00raw162,200원162,300원161,800원161,900원2,834
cmvj0jcwq00xh0zbfmzx7psy1stock-5m005380:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jcwl00xg0zbf22hku9kf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 12:50:00raw302,500원303,000원301,500원301,500원2,602
cmvj0jcwe00xf0zbf6eidnfdgstock-5m000660:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jcw900xe0zbfx4oh4ejt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 12:50:00raw1,237,000원1,239,000원1,230,000원1,230,500원19,956
cmvj0jcw100xd0zbfimpbzuolstock-5m005930:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jcvo00xc0zbf1guo3aww1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:50:00raw215,500원216,000원214,000원214,500원131,759
cmvj0ctjm00wp0zbfqfgo1w4xstock-5m055550:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctjh00wo0zbfb62xy3dv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 12:45:00raw91,200원91,200원90,900원90,900원7,854
cmvj0ctly00x30zbf9w6j9imostock-5m034730:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctlt00x20zbfg08swsdg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 12:45:00raw466,000원466,500원464,500원465,000원1,730
cmvj0ctmb00x50zbfiq7kv6r6stock-5m003550:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctm500x40zbfccqtig6b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:45:00raw101,700원101,800원101,600원101,700원259
cmvj0ctmo00x70zbf90m2efe5stock-5m015760:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctmi00x60zbftvad4ygm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 12:45:00raw28,750원28,800원28,700원28,750원5,480
cmvj0ctn300x90zbfqxwil3lustock-5m030200:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctmx00x80zbfg5vrt22i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 12:45:00raw47,950원47,950원47,850원47,850원3,498
cmvj0ctni00xb0zbfbraf4qbvstock-5m017670:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctne00xa0zbfo2go6rpl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 12:45:00raw76,200원76,300원76,100원76,100원998
cmvj0ctlm00x10zbfc3de04aostock-5m028260:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctli00x00zbf37b9y69y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:45:00raw293,500원293,500원292,500원293,000원3,026
cmvj0ctlb00wz0zbf3pqrpkejstock-5m096770:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctl500wy0zbf2dwgrxqs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 12:45:00raw143,800원144,000원143,600원143,800원4,035
cmvj0ctky00wx0zbffx7kr1lastock-5m012330:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctkt00ww0zbf3g81x7tl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 12:45:00raw338,000원338,500원337,500원337,500원877
cmvj0ctj900wn0zbftchpag93stock-5m105560:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctj400wm0zbfqyjzsccr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 12:45:00raw159,200원159,400원159,100원159,200원3,961
116,697건 중 20,951–21,000← 이전420 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬