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
cmvizzyw900th0zbf7d2lkjkastock-5m005380:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzyw400tg0zbfz02beiiz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 12:35:00raw302,500원302,500원301,500원302,000원2,138
cmvizzyvv00tf0zbfpt0m1sj8stock-5m000660:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzyvp00te0zbfe80bz9a91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 12:35:00raw1,233,000원1,234,000원1,229,000원1,229,000원24,239
cmvizzyvh00td0zbfwqbayewsstock-5m005930:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzyv400tc0zbfgbyh8qnq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:35:00raw215,750원216,000원214,500원214,750원211,722
cmvj06dqn00vr0zbfo2pvgivqstock-5m030200:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dqh00vq0zbfgdn6w5jj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 12:35:00raw47,950원47,950원47,850원47,900원4,419
cmvj06dms00v50zbfjyv2s3u8stock-5m000270:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dmo00v40zbfu85980gr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:35:00raw108,900원109,000원108,600원108,600원4,407
cmvizzz2d00uf0zbfaji3cx0bstock-5m034730:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz2800ue0zbfn950gka01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 12:35:00raw466,500원466,500원464,500원465,000원1,450
cmvizzz2p00uh0zbfnjkqkxrqstock-5m003550:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz2k00ug0zbfbg9svwhf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:35:00raw101,600원101,700원101,400원101,600원442
cmvizzz3200uj0zbf5bh5da86stock-5m015760:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz2x00ui0zbf1hhp2i8l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 12:35:00raw28,800원28,850원28,750원28,750원6,681
cmvizzz3p00un0zbf17x2qxuhstock-5m017670:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz3k00um0zbfsp1g3mo61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 12:35:00raw76,200원76,200원75,900원76,100원3,100
cmvizzz3e00ul0zbffkqgzgwjstock-5m017670:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz3800uk0zbf64x5ywqp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 12:30:00raw76,150원76,300원76,000원76,100원1,570
cmviztj1e00tb0zbf88jloq57stock-5m030200:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztj1a00ta0zbfsbf7n7i41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 12:30:00raw47,900원47,950원47,850원47,850원3,999
cmvizzyzk00tz0zbf5gl4h3qnstock-5m055550:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzyzf00ty0zbfkdq2da071
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 12:30:00raw91,200원91,300원90,900원90,900원6,188
cmviztj1300t90zbflz57t1ktstock-5m015760:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztj0x00t80zbf6w74ouk31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 12:30:00raw28,750원28,850원28,750원28,850원8,645
cmviztj0k00t70zbf4y8vvj1zstock-5m003550:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztj0e00t60zbfjoigpf6d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:30:00raw101,800원101,900원101,500원101,600원1,198
cmviztj0400t50zbf2itlvdlsstock-5m034730:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztizz00t40zbfy1j3bv1m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 12:30:00raw468,000원468,500원466,500원466,500원1,328
cmviztizq00t30zbf7fwtzoocstock-5m028260:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztizl00t20zbfchgdrfkh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:30:00raw294,500원294,500원292,500원292,500원11,223
cmvizzz0k00u50zbf29ehinbdstock-5m373220:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz0e00u40zbfl7pbv4qt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 12:30:00raw397,000원397,500원396,500원396,500원2,033
cmviztizd00t10zbfxefa0om9stock-5m096770:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiz800t00zbf3bojtqff1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 12:30:00raw144,900원145,000원144,000원144,000원4,821
cmviztiz100sz0zbfgj0ktvh1stock-5m012330:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiyx00sy0zbfbetd2l0u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 12:30:00raw337,500원337,500원336,500원337,000원1,389
cmviztiyp00sx0zbf5cf440usstock-5m207940:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiyk00sw0zbf81cbknod1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:30:00raw1,391,000원1,391,000원1,386,000원1,386,000원404
cmviztiyc00sv0zbfibhrwf71stock-5m105560:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiy800su0zbf5g45tmt51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 12:30:00raw159,500원159,700원159,100원159,100원5,053
cmviztiy000st0zbfsazdaaddstock-5m000270:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztixu00ss0zbf6y7kog2l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:30:00raw109,200원109,200원108,900원108,900원4,154
cmviztixn00sr0zbf8ams0x0nstock-5m005490:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztixh00sq0zbf8nvhwv3m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 12:30:00raw291,000원291,500원290,500원290,500원1,270
cmviztixa00sp0zbfinp9i7hustock-5m068270:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztix500so0zbfpdxak2dl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 12:30:00raw197,700원197,700원197,200원197,200원2,721
cmviztiwy00sn0zbf2i8kkalzstock-5m051910:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiwt00sm0zbf7qiqqwxl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 12:30:00raw244,500원244,500원243,500원243,500원1,755
cmviztiwl00sl0zbfrdguq9ycstock-5m006400:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiwh00sk0zbfnbjvif911
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 12:30:00raw528,500원528,500원526,000원526,000원3,481
cmviztiw900sj0zbfzbn6qurjstock-5m035720:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiw400si0zbf060c75y91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:30:00raw30,650원30,700원30,600원30,650원7,397
cmviztivx00sh0zbfsu3xr10ystock-5m035420:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztivr00sg0zbfy359to031
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 12:30:00raw177,600원177,700원177,200원177,300원3,305
cmviztivk00sf0zbf8yqfijrastock-5m066570:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztive00se0zbfkj3d2n5l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 12:30:00raw162,700원162,700원162,100원162,200원2,866
cmviztiv700sd0zbf8d3n1shkstock-5m005380:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiv200sc0zbf04495rsj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 12:30:00raw303,000원303,000원302,000원302,000원1,844
cmviztiuv00sb0zbf0u97ipy5stock-5m000660:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiuq00sa0zbfby712qkc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 12:30:00raw1,242,500원1,242,500원1,233,000원1,234,000원18,819
cmviztiuh00s90zbfhooclu1ustock-5m005930:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiub00s80zbf1pujcogj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:30:00raw216,500원216,500원215,500원215,500원70,508
cmvizn3ch00s30zbf9p3evgpkstock-5m015760:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn3cd00s20zbf2wip26st1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 12:25:00raw28,900원28,900원28,750원28,800원10,580
cmvizn3c600s10zbfvnmrq5bmstock-5m003550:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn3c100s00zbfzvtsj5mj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:25:00raw102,100원102,100원101,600원101,900원1,168
cmvizn3bj00rx0zbf6u24jn26stock-5m034730:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn3bd00rw0zbfbdk2rwpv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 12:25:00raw470,500원471,000원468,000원468,500원1,342
cmvizn3b500rv0zbfaxns4m62stock-5m028260:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn3b000ru0zbfa9yq5ia11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:25:00raw295,000원295,500원294,000원295,000원4,214
cmvizn3ar00rt0zbfexoav5rqstock-5m096770:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn3am00rs0zbfrb2v0c9t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 12:25:00raw145,100원145,100원144,600원144,900원3,761
cmvizn3ad00rr0zbfmnyo7shlstock-5m012330:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn3a800rq0zbfh1a6dbcu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 12:25:00raw337,500원338,500원336,500원338,000원1,142
cmvizn39z00rp0zbf0y6e2hm7stock-5m373220:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn39u00ro0zbf4sbjmf9o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 12:25:00raw397,750원398,000원397,000원397,500원1,500
cmvizn39m00rn0zbf6ru7pkyhstock-5m207940:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn39h00rm0zbf8uymog4s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:25:00raw1,394,000원1,395,000원1,390,000원1,391,000원323
cmvizn39a00rl0zbfxjjtu4qcstock-5m055550:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn39500rk0zbfe5ygzu3d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 12:25:00raw91,400원91,400원91,200원91,200원5,398
cmvizn38z00rj0zbf56pl8o0hstock-5m105560:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn38u00ri0zbfxstgjy4s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 12:25:00raw159,700원159,800원159,400원159,450원5,656
cmvizn38o00rh0zbfqulvi2v2stock-5m000270:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn38k00rg0zbf38qyo2nj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:25:00raw109,300원109,400원109,100원109,100원2,247
cmvizn38d00rf0zbf08dbnhejstock-5m005490:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn38800re0zbfmcfpeklw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 12:25:00raw291,500원292,500원291,000원291,000원1,406
cmvizn38200rd0zbftkbvdqn2stock-5m068270:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn37x00rc0zbfmq3bbste1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 12:25:00raw197,950원198,000원197,500원197,700원3,693
cmvizn37r00rb0zbfuterzxn4stock-5m051910:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn37n00ra0zbf0wrz2jyq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 12:25:00raw244,500원244,500원244,000원244,500원676
cmvizn37500r70zbfn6o78ktustock-5m006400:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn37000r60zbfyas8uo6y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 12:25:00raw529,000원530,000원528,000원528,000원2,424
cmvizn36t00r50zbfkkcei542stock-5m035720:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn36o00r40zbffpziobch1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:25:00raw30,650원30,750원30,650원30,650원10,273
cmvizn3d600s70zbfaob784esstock-5m017670:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn3d100s60zbf21s07z0n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 12:25:00raw76,200원76,300원76,100원76,200원1,542
cmvizn3cu00s50zbfyn79vwc9stock-5m030200:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn3cp00s40zbfp19jgjpk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 12:25:00raw47,950원47,950원47,800원47,950원3,930
116,697건 중 21,051–21,100← 이전422 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬