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
cmviy1a6r00ft0zbfcswkgc49stock-5m006400:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a6m00fs0zbf3kymrwo51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 11:40:00raw529,000원530,000원527,000원528,000원3,838
cmviy1a6d00fr0zbfqbsg4bjqstock-5m035720:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a6700fq0zbf8lgyvdri1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:40:00raw30,650원30,700원30,550원30,550원7,845
cmviy1a5y00fp0zbfbqc4lxkxstock-5m035420:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a5s00fo0zbfckqxfyf51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 11:40:00raw177,400원177,500원177,100원177,200원2,033
cmviy1a5j00fn0zbfgjx0ef4rstock-5m066570:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a5d00fm0zbfg1nr047n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 11:40:00raw163,200원163,200원162,400원162,600원4,119
cmviy1a9c00g70zbfze598p06stock-5m207940:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a9700g60zbfsk3tnioh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:40:00raw1,410,500원1,411,000원1,408,000원1,409,000원401
cmviy1a5400fl0zbf9dy88b1rstock-5m005380:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a4z00fk0zbfknwf82y21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:40:00raw302,500원303,000원301,500원302,000원1,724
cmviy1a4r00fj0zbfs55te36jstock-5m000660:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a4m00fi0zbf0bvragzz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 11:40:00raw1,248,000원1,249,000원1,240,000원1,243,000원20,841
cmviy1a8z00g50zbfxw8wqofzstock-5m055550:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a8v00g40zbfinkbdizl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 11:40:00raw91,200원91,300원91,100원91,200원4,327
cmviy1a9o00g90zbfqzjh8f6astock-5m373220:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a9j00g80zbf6oc8ox6d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 11:40:00raw398,500원398,500원397,000원397,000원1,500
cmviy1a4b00fh0zbfwtxwx3bvstock-5m005930:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a4300fg0zbfi0wnlbho1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:40:00raw216,000원216,250원215,500원215,750원92,229
cmviy1a8l00g30zbfm1nusgk0stock-5m105560:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a8g00g20zbfsdh4sx5r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 11:40:00raw159,600원159,800원159,400원159,400원4,017
cmviy1ace00gp0zbfixn0anpustock-5m017670:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1aca00go0zbfi8ryeady1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 11:40:00raw76,200원76,200원76,000원76,100원967
cmvixuut400el0zbfakgr7kymstock-5m068270:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuusz00ek0zbfit04k2bi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 11:35:00raw197,700원198,300원197,700원198,100원4,552
cmvixuuyf00ff0zbflx71jgyhstock-5m017670:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuya00fe0zbf4prpg4m91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 11:35:00raw76,200원76,200원76,100원76,100원741
cmvixuuxs00fb0zbf68jsrsckstock-5m030200:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuxn00fa0zbfom03wldq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 11:35:00raw47,700원47,750원47,550원47,600원2,674
cmvixuuxe00f90zbf5jxksiknstock-5m015760:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuux900f80zbf44wun0b81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 11:35:00raw28,850원28,850원28,750원28,800원6,665
cmvixuux000f70zbfaaaya43cstock-5m003550:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuwu00f60zbfm7qd9nz01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:35:00raw101,900원101,900원101,800원101,900원614
cmvixuuwl00f50zbfq1cbl4w7stock-5m034730:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuwg00f40zbfb7g7gvpo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:35:00raw470,500원470,500원470,000원470,500원1,263
cmvixuuw800f30zbf89m10813stock-5m028260:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuw200f20zbfqb2exo2w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:35:00raw293,500원294,000원293,000원294,000원2,917
cmvixuuvv00f10zbfna6tfzvmstock-5m096770:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuvq00f00zbf516wahgl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 11:35:00raw143,800원144,400원143,700원144,200원4,983
cmvixuuvi00ez0zbf05tnki5bstock-5m012330:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuvd00ey0zbfakpeqhhl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:35:00raw336,000원336,500원335,500원336,000원756
cmvixuuv700ex0zbf2rvsh5cfstock-5m373220:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuv200ew0zbfyhtfd79z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 11:35:00raw398,500원399,000원398,000원398,000원1,747
cmvixuuuv00ev0zbf6sraijhzstock-5m207940:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuuo00eu0zbfzdls96yt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:35:00raw1,411,000원1,411,000원1,410,000원1,410,500원290
cmvixuuui00et0zbf5szoski1stock-5m055550:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuuc00es0zbfib9halpg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 11:35:00raw91,200원91,200원91,100원91,200원1,071
cmvixuuu500er0zbfp28wnefpstock-5m105560:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuu000eq0zbf3ghdljgv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 11:35:00raw159,300원159,800원159,200원159,600원5,463
cmvixuutt00ep0zbfa81b1d8xstock-5m000270:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuutn00eo0zbfq6varsdk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:35:00raw109,200원109,200원109,000원109,100원4,757
cmvixuutg00en0zbfzzx28yftstock-5m005490:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuutb00em0zbfbndekxjw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 11:35:00raw292,500원292,500원291,500원291,500원314
cmvixuuss00ej0zbf99sgdkrastock-5m051910:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuusn00ei0zbf1eo2kqhb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 11:35:00raw244,500원245,000원244,000원244,500원753
cmvixuuse00eh0zbf9atr7qxwstock-5m006400:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuus700eg0zbfa6itt02u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 11:35:00raw531,000원532,000원529,000원529,000원2,520
cmvixuury00ef0zbf4a7y350jstock-5m035720:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuurs00ee0zbfaf5ib6p51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:35:00raw30,650원30,700원30,650원30,700원5,657
cmvixuurk00ed0zbfdblllgndstock-5m035420:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuure00ec0zbf827jd7xc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 11:35:00raw177,300원177,600원177,300원177,400원2,196
cmvixuur600eb0zbftulux68istock-5m066570:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuur100ea0zbf7smbkn0b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 11:35:00raw162,500원163,300원162,500원163,200원3,041
cmvixuuqu00e90zbf5q5dhi6pstock-5m005380:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuqp00e80zbfivyejr701
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:35:00raw302,500원303,000원302,000원302,000원2,005
cmvixuuqi00e70zbfukp758rrstock-5m000660:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuqc00e60zbfdfb7q3k81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 11:35:00raw1,249,000원1,251,000원1,246,000원1,248,000원7,619
cmvixuuq300e50zbf2onzh5g0stock-5m005930:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuupi00e40zbf66jb0f241
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:35:00raw216,250원216,500원216,000원216,250원46,206
cmvixuuy400fd0zbfn7dok03astock-5m017670:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuxz00fc0zbf1szkyx6i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 11:30:00raw76,100원76,200원76,100원76,200원521
cmvixofrq00dz0zbfvlwu2gjystock-5m003550:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofrl00dy0zbf8j9letci1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:30:00raw101,800원102,100원101,800원101,900원979
cmvixofs300e10zbfa8m0ald8stock-5m015760:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofry00e00zbf9dla3p9o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 11:30:00raw28,850원28,900원28,750원28,800원8,984
cmvixofso00e30zbfb7abah0dstock-5m030200:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofsa00e20zbf1jrzsynp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 11:30:00raw47,750원47,750원47,650원47,750원3,732
cmvixofl700cz0zbfedd90znpstock-5m005380:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:202026-10-22 11:40:20cmvixofl100cy0zbf2d4zs3hu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:30:00raw302,250원303,000원302,000원302,000원2,664
cmvixofq200dp0zbf7nt9wyo0stock-5m373220:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofpx00do0zbf3hncrnra1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 11:30:00raw397,000원398,500원397,000원398,000원2,863
cmvixofku00cx0zbfwxrlvjdmstock-5m000660:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:202026-10-22 11:40:20cmvixofkp00cw0zbfi69pzvs41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 11:30:00raw1,249,000원1,252,000원1,246,000원1,248,000원11,928
cmvixofki00cv0zbfhgaptpvvstock-5m005930:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:202026-10-22 11:40:20cmvixofkc00cu0zbftfulo1wt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:30:00raw216,000원216,500원216,000원216,250원26,108
cmvixofon00dh0zbfj3zkkgvnstock-5m105560:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofoi00dg0zbft3z7a6or1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 11:30:00raw159,400원159,800원159,200원159,200원4,115
cmvixofo900df0zbfcty22z1qstock-5m000270:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofo400de0zbfj1z8ovra1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:30:00raw109,200원109,200원109,100원109,100원909
cmvixofnv00dd0zbfztzuppa1stock-5m005490:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofnp00dc0zbfmk82q8bp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 11:30:00raw291,000원292,500원291,000원292,000원847
cmvixofng00db0zbf0vd61fukstock-5m068270:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofnb00da0zbfvtflcb0x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 11:30:00raw198,000원198,400원197,700원197,800원4,422
cmvixofn200d90zbftgukmrt9stock-5m051910:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofmv00d80zbf0rsl02ld1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 11:30:00raw244,000원245,000원243,500원245,000원1,404
cmvixofmn00d70zbftj5w29ujstock-5m006400:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofmh00d60zbfhsk2kg961
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 11:30:00raw528,500원531,000원528,000원530,000원5,287
cmvixofm900d50zbfwfmktw27stock-5m035720:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofm400d40zbfl4xaz6q71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:30:00raw30,700원30,700원30,650원30,650원3,740
116,697건 중 21,301–21,350← 이전427 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬