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
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
cmviz3ssi00n50zbfsgwkg7l1stock-5m005930:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3ssa00n40zbfib15ar7w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:10:00raw216,250원216,250원215,500원215,750원30,817
cmviz3syk00o30zbf2ntp8oywstock-5m017670:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3syf00o20zbf2uijd2hq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 12:10:00raw76,000원76,100원75,900원76,100원570
cmviz3sy800o10zbfezwsbl6mstock-5m030200:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3sy300o00zbfq2l8ran51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 12:10:00raw47,800원47,850원47,700원47,800원2,037
cmviz3sxw00nz0zbfkqpiwh4cstock-5m015760:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3sxr00ny0zbfl1yz9fy91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 12:10:00raw28,900원28,900원28,800원28,850원4,712
cmvizgp4300q70zbf3yfx8yjcstock-5m207940:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp3y00q60zbf8bw2173t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:10:00raw1,395,000원1,395,000원1,394,000원1,395,000원194
cmviz3sxl00nx0zbf1rtwmz62stock-5m003550:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3sxh00nw0zbf32odw0pm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:10:00raw101,900원101,900원101,800원101,900원180
cmviz3sxa00nv0zbfw5z02i3ostock-5m034730:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3sx400nu0zbfoipn4svn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 12:10:00raw469,500원469,500원467,500원468,000원1,344
cmviz3swx00nt0zbf30r28piastock-5m028260:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3swr00ns0zbf6lmq67fp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:10:00raw294,500원294,500원293,500원294,500원3,063
cmviz3swj00nr0zbf63a4gwzestock-5m055550:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3swe00nq0zbfz83qumlz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 12:10:00raw91,300원91,300원91,200원91,200원1,636
cmviz3sw700np0zbf5o7um8eistock-5m105560:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3sw100no0zbf4xi1qt7e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 12:10:00raw159,500원159,900원159,400원159,500원2,750
cmviz3svu00nn0zbfatg7wci7stock-5m000270:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3svo00nm0zbffluygrt61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:10:00raw109,400원109,400원109,200원109,400원3,863
cmviza8m900p30zbfufu0k8sgstock-5m096770:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8m400p20zbfacf1wyz11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 12:10:00raw145,100원145,200원144,800원144,900원3,680
cmviz3svh00nl0zbfn2657n13stock-5m005490:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3svc00nk0zbf68cfoayo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 12:10:00raw292,000원292,000원291,000원291,500원1,246
cmviza8li00oz0zbf1o04ead7stock-5m012330:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8lb00oy0zbfjxfle4vb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 12:10:00raw336,500원336,500원335,500원335,500원577
cmviz3sv500nj0zbf13se82k9stock-5m068270:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3sv000ni0zbfj446q9r51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 12:10:00raw197,800원198,000원197,700원197,900원4,524
cmviza8kq00ov0zbfsaook2nbstock-5m373220:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8kl00ou0zbf1soi9hxv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 12:10:00raw398,750원399,000원397,500원398,000원1,592
cmviz3sut00nh0zbf0g3rqymcstock-5m006400:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3suo00ng0zbf9bimp5ta1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 12:10:00raw530,000원530,000원528,000원529,000원1,740
cmviz3suh00nf0zbfvht0omx3stock-5m035720:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3suc00ne0zbfkpv21h1r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:10:00raw30,700원30,700원30,650원30,700원2,109
cmviz3su400nd0zbf2gsac0azstock-5m035420:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3stz00nc0zbfttg4i6031
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 12:10:00raw177,500원177,500원177,200원177,400원3,186
cmviz3sts00nb0zbf8pzvelw8stock-5m066570:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3stn00na0zbfvnjhrqd71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 12:10:00raw162,700원162,800원162,400원162,500원2,662
cmviz3stg00n90zbf9xm1q0mzstock-5m005380:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3stb00n80zbfmtuzday11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 12:10:00raw303,000원303,000원302,000원302,500원1,610
cmviza8ip00oj0zbfiml9qeg3stock-5m051910:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8ik00oi0zbfxhqry2md1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 12:10:00raw244,500원244,500원244,000원244,500원713
cmviz3st300n70zbf3xmwbvamstock-5m000660:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3ssy00n60zbfjnkcm1we1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 12:10:00raw1,243,000원1,243,000원1,237,000원1,238,000원12,090
cmviyxe2x00m90zbfzhby242kstock-5m000270:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe2s00m80zbftrkfwbyw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:05:00raw109,200원109,500원109,100원109,400원5,982
cmviyxe2900m50zbfshigb3opstock-5m068270:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe2400m40zbf5iogrxxa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 12:05:00raw197,300원198,000원197,200원197,900원3,329
cmviyxe1y00m30zbf2x0u40dsstock-5m051910:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe1t00m20zbffcf4gdbd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 12:05:00raw244,500원245,000원244,000원244,500원1,062
cmviyxe1n00m10zbfsf8yqtwfstock-5m006400:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe1i00m00zbf75bae03y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 12:05:00raw530,000원531,000원529,000원530,000원1,251
cmviyxe1c00lz0zbfh0rxd4y0stock-5m035720:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe1700ly0zbfebsmb1wt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:05:00raw30,600원30,700원30,600원30,700원4,352
cmviyxe0z00lx0zbfvv463ebostock-5m035420:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe0u00lw0zbfgopymdzp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 12:05:00raw177,100원177,600원177,100원177,400원2,518
cmviyxe8400n30zbf7y2jokvlstock-5m017670:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe7y00n20zbfks7h1vbx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 12:05:00raw76,000원76,000원75,900원75,900원1,764
cmviyxe7q00n10zbfj32u1vtnstock-5m030200:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe7k00n00zbfhbz3gi301
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 12:05:00raw47,650원47,800원47,600원47,750원4,315
cmviyxe7c00mz0zbfajzz37q9stock-5m015760:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe7700my0zbfd5lxuwpf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 12:05:00raw28,850원28,900원28,800원28,850원6,442
cmviyxe7000mx0zbfxjznkoy3stock-5m003550:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe6v00mw0zbfi9sgd7md1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:05:00raw101,900원102,100원101,800원101,800원1,322
cmviyxdzl00lp0zbfgafz7pnlstock-5m005930:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxdz700lo0zbf053qdkmt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:05:00raw215,500원216,500원215,500원216,250원60,260
cmviyxe6d00mt0zbfgbw9np97stock-5m034730:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe6800ms0zbfaln2yjb21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 12:05:00raw468,500원470,000원468,000원469,500원1,617
cmviyxe0000lr0zbfknqf0yppstock-5m000660:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxdzv00lq0zbfymat9zfn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 12:05:00raw1,240,000원1,244,000원1,239,000원1,243,000원11,806
cmviyxe5o00mp0zbfs0xqlynrstock-5m028260:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe5f00mo0zbf8hnlhe4h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:05:00raw294,000원295,000원293,500원294,500원5,946
cmviyxe5800mn0zbfvue667aistock-5m096770:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe5200mm0zbfhjk0o2111
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 12:05:00raw144,900원145,200원144,700원145,100원5,093
cmviyxe0n00lv0zbfojxwijx0stock-5m066570:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe0i00lu0zbfgky5y8kc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 12:05:00raw162,700원162,900원162,500원162,700원2,349
cmviyxe4v00ml0zbf17jirmfqstock-5m012330:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe4q00mk0zbfug5ichok1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 12:05:00raw336,000원337,000원336,000원336,500원1,151
cmviyxe4i00mj0zbf8ay75zofstock-5m373220:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe4d00mi0zbfb0edjqmd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 12:05:00raw399,000원399,000원398,000원398,750원1,516
cmviyxe4700mh0zbfewyfkl3jstock-5m207940:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe4200mg0zbfaqul38as1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:05:00raw1,390,000원1,395,000원1,389,000원1,395,000원296
cmviyxe3v00mf0zbfyako435jstock-5m055550:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe3q00me0zbfol4es6i61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 12:05:00raw91,000원91,300원91,000원91,300원6,824
cmviyxe0b00lt0zbfq9u3i535stock-5m005380:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe0700ls0zbfvj755dzm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 12:05:00raw302,000원303,500원302,000원303,000원2,380
cmviyxe3900mb0zbfyoa0exl6stock-5m105560:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe3400ma0zbfw72gr8an1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 12:05:00raw159,200원159,900원159,200원159,500원6,119
cmviyxe2l00m70zbfmada8htxstock-5m005490:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe2g00m60zbfwe91zeya1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 12:05:00raw291,500원292,000원291,500원291,500원711
cmviyqy8900l90zbfl9bb1ftvstock-5m207940:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:182026-10-22 12:10:18cmviyqy8400l80zbf7w92clul1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:00:00raw1,399,000원1,399,000원1,385,000원1,390,000원829
cmviyxe6q00mv0zbfilfcbrpjstock-5m003550:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe6k00mu0zbfjc26iivk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:00:00raw102,000원102,000원101,600원101,900원1,184
cmviyxe6300mr0zbfiwhe28q8stock-5m034730:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe5y00mq0zbfgk8b5tw71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 12:00:00raw471,000원471,000원467,500원468,500원1,729
116,697건 중 21,151–21,200← 이전424 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬