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
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
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
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
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
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
cmvizgp8300qt0zbfp1zpuu0lstock-5m017670:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp7y00qs0zbfg1zsj03c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 12:20:00raw76,100원76,400원76,000원76,300원1,740
cmvizgp7g00qp0zbfk41ij48dstock-5m030200:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp7b00qo0zbftyl2vxct1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 12:20:00raw47,950원47,950원47,800원47,950원3,147
cmvizn37g00r90zbf1oa28rb5stock-5m051910:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn37c00r80zbfk7rfq3kb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 12:20:00raw244,500원244,500원244,000원244,500원899
cmvizn3bv00rz0zbf16dslv9nstock-5m003550:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn3bq00ry0zbfq777uv2q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:20:00raw101,900원102,200원101,900원102,100원416
cmvizgp7400qn0zbf44gkcwx6stock-5m015760:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp6z00qm0zbf8liq13ol1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 12:20:00raw28,850원28,900원28,850원28,900원5,370
cmvizgp6r00ql0zbfeegbizjpstock-5m034730:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp6l00qk0zbf40rfnvpa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 12:20:00raw469,000원471,000원468,500원470,500원1,273
cmvizgp6b00qj0zbfswqa5sh8stock-5m028260:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp6400qi0zbfhmz7vpo71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:20:00raw294,000원295,500원294,000원295,000원3,451
cmvizgp5u00qh0zbfnj4sdq9astock-5m096770:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp5o00qg0zbf7rltc1on1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 12:20:00raw145,100원145,200원144,800원145,000원3,647
cmvizgp5g00qf0zbfnezf5f6dstock-5m012330:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp5b00qe0zbflsl8cj2v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 12:20:00raw336,500원338,500원336,500원337,500원2,356
cmvizgp2500pv0zbfpixy9mmystock-5m068270:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp2000pu0zbf94gbqqz61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 12:20:00raw198,000원198,100원197,900원197,900원2,614
cmvizgp2i00px0zbf5tjkh23cstock-5m005490:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp2d00pw0zbfh1rkndmb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 12:20:00raw291,500원292,500원291,500원291,500원513
cmvizgp2u00pz0zbfpliv2bhwstock-5m000270:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp2p00py0zbf75v3hhfq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:20:00raw109,300원109,600원109,300원109,400원5,784
cmvizgp3600q10zbfhfkqqhgnstock-5m105560:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp3100q00zbf9vdud6xo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 12:20:00raw159,600원159,800원159,600원159,700원3,443
cmvizgp5300qd0zbffv7qxfzjstock-5m373220:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp4v00qc0zbf1lvu0tkt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 12:20:00raw397,000원399,000원397,000원397,500원2,412
cmvizgozj00ph0zbf7ow2gas2stock-5m005930:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgoz200pg0zbf6uiv9lz51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:20:00raw215,500원217,500원215,500원217,500원119,602
cmvizgp4o00qb0zbfyjm21v6nstock-5m207940:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp4k00qa0zbfftiz6a831
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:20:00raw1,395,000원1,396,000원1,394,000원1,395,000원390
cmvizgp3s00q50zbfhfleu86fstock-5m055550:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp3n00q40zbfm4ygf5a51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 12:20:00raw91,300원91,400원91,200원91,400원4,845
cmvizgozz00pj0zbfazg6ukskstock-5m000660:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgozt00pi0zbfphezyoyl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 12:20:00raw1,235,000원1,244,000원1,234,000원1,243,000원21,531
cmvizgp0d00pl0zbfk0mer6cdstock-5m005380:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp0700pk0zbf3fzmncyk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 12:20:00raw302,500원304,000원302,000원303,500원4,037
cmvizgp0q00pn0zbf8vvs4n4xstock-5m066570:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp0l00pm0zbf70hdigf81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 12:20:00raw162,400원163,400원162,400원163,000원4,349
cmvizgp1300pp0zbfoyxxrn8dstock-5m035420:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp0y00po0zbf5867s6tp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 12:20:00raw177,300원177,900원177,300원177,700원4,674
cmvizgp1h00pr0zbfnbjunuc0stock-5m035720:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp1c00pq0zbf4unq651f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:20:00raw30,650원30,700원30,650원30,650원4,031
cmvizgp1t00pt0zbfpznqe2nhstock-5m006400:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp1o00ps0zbfzwkmszkb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 12:20:00raw528,000원530,000원528,000원530,000원2,133
cmviza8lx00p10zbfz5llefvrstock-5m012330:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8lr00p00zbfib406hhl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 12:15:00raw336,000원337,500원335,500원336,500원2,059
cmvizgp4e00q90zbfj82vptubstock-5m207940:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp4900q80zbforru499x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:15:00raw1,395,000원1,395,000원1,394,000원1,395,000원209
cmvizgp3h00q30zbfbprkepftstock-5m055550:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp3c00q20zbf3eipi8fj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 12:15:00raw91,300원91,300원91,200원91,300원890
cmviza8o700pf0zbfybk87devstock-5m030200:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:182026-10-22 12:25:18cmviza8o200pe0zbffqxkmhr41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 12:15:00raw47,850원47,950원47,750원47,950원3,100
cmviza8nu00pd0zbf62d8uy5ostock-5m015760:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:182026-10-22 12:25:18cmviza8np00pc0zbf44vbe1f91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 12:15:00raw28,900원28,900원28,850원28,900원3,957
cmviza8ni00pb0zbfmg2cqfx7stock-5m003550:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:182026-10-22 12:25:18cmviza8ne00pa0zbfudkb37hn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:15:00raw101,900원102,000원101,800원102,000원892
cmviza8n600p90zbfr37j451rstock-5m034730:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:182026-10-22 12:25:18cmviza8n100p80zbfbpma57cp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 12:15:00raw468,000원469,000원467,500원469,000원1,635
cmviza8mu00p70zbfvnadckrdstock-5m028260:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:182026-10-22 12:25:18cmviza8mq00p60zbf3h5aje2h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:15:00raw294,000원294,500원293,500원294,500원3,299
cmviza8mj00p50zbfs8movoncstock-5m096770:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8me00p40zbf2g6m64tj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 12:15:00raw145,000원145,200원144,800원145,100원3,301
cmviza8l100ox0zbf1x89iti3stock-5m373220:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8kw00ow0zbfj50zlcho1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 12:15:00raw397,500원398,500원397,000원397,250원2,392
cmviza8kd00ot0zbfsz41d0obstock-5m105560:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8k800os0zbfi1d8cc8c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 12:15:00raw159,500원159,900원159,500원159,600원3,388
cmviza8k100or0zbf6im936vkstock-5m000270:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8jw00oq0zbf2322c2741
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:15:00raw109,400원109,500원109,300원109,400원3,436
cmviza8jp00op0zbfl75h71v3stock-5m005490:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8jk00oo0zbfi8bvpe7a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 12:15:00raw291,000원292,000원291,000원291,500원365
cmviza8jd00on0zbfmdvelikhstock-5m068270:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8j800om0zbfasevbtl21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 12:15:00raw197,900원198,200원197,800원198,000원6,356
cmviza8j000ol0zbfs62j8mf1stock-5m051910:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8iv00ok0zbff7jiiylh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 12:15:00raw244,000원244,500원244,000원244,500원561
cmviza8id00oh0zbflxab5deustock-5m006400:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8i800og0zbf76e4ghwo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 12:15:00raw528,000원529,000원528,000원528,000원986
cmviza8i000of0zbf90sucsgmstock-5m035720:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8hv00oe0zbft8byz4ax1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:15:00raw30,700원30,750원30,650원30,700원8,567
cmviza8ho00od0zbf1pnmyy1fstock-5m035420:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8hi00oc0zbfayu2fxio1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 12:15:00raw177,300원177,600원177,300원177,300원3,128
cmviza8h900ob0zbfg9o2jun8stock-5m066570:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8h400oa0zbffz4ifq971
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 12:15:00raw162,400원162,900원162,300원162,500원2,323
cmviza8gx00o90zbf5rl8nrrqstock-5m005380:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8gs00o80zbfv8ugvcus1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 12:15:00raw302,500원303,000원302,000원302,500원1,703
cmviza8gm00o70zbfbfmw5appstock-5m000660:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8gh00o60zbfvvc8o3jo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 12:15:00raw1,238,000원1,241,000원1,233,000원1,235,000원15,861
cmviza8ga00o50zbf7adm7dszstock-5m005930:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8g400o40zbf6ior6y7f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:15:00raw215,750원216,000원215,500원216,000원29,776
116,697건 중 21,101–21,150← 이전423 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬