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
cmviws7pc00770zbf25bcnq1xstock-5m207940:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7p700760zbf4dycu9sv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:05:00raw1,410,500원1,411,000원1,409,000원1,411,000원432
cmviws7s7007n0zbflf7oz4ppstock-5m030200:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7s1007m0zbfwwtf6kpk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 11:05:00raw47,700원47,800원47,700원47,800원3,727
cmviws7rs007l0zbfdqukwi3tstock-5m015760:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7rm007k0zbfqmts7xm91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 11:05:00raw29,050원29,100원29,000원29,050원10,355
cmviws7rd007j0zbfsl80fo4estock-5m003550:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7r7007i0zbf91xn6kuj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:05:00raw102,300원102,300원101,700원101,900원1,434
cmviws7r0007h0zbff5p43nmostock-5m034730:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7qv007g0zbfrkeahlvg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:05:00raw475,500원475,500원471,000원472,500원3,302
cmviws7qo007f0zbf9qh1zs6ostock-5m028260:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7qi007e0zbffs587vn11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:05:00raw294,000원294,000원292,000원292,000원3,948
cmviws7qb007d0zbfn6zt7puxstock-5m012330:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7q7007c0zbfh2y24dny1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:05:00raw336,000원336,500원335,500원336,500원1,462
cmviws7q0007b0zbfqp1j9hhustock-5m373220:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7pu007a0zbfr5lks3el1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 11:05:00raw396,500원397,000원396,000원396,000원1,670
cmviws7p000750zbfdojxxxi8stock-5m055550:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7ov00740zbfuxxo6qin1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 11:05:00raw91,400원91,500원91,300원91,400원4,403
cmviws7oo00730zbfn30fxcl3stock-5m105560:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7oj00720zbfhb8rar661
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 11:05:00raw159,600원160,100원159,600원159,700원4,864
cmviws7ob00710zbfncbxez6hstock-5m000270:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7o600700zbfzegzzsqp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:05:00raw109,500원109,600원109,300원109,300원2,186
cmviws7ny006z0zbfbn8adiikstock-5m005490:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7nt006y0zbfjz0lgvnv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 11:05:00raw291,500원292,000원291,000원291,000원762
cmviws7nk006x0zbfjwoacbmxstock-5m068270:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7nf006w0zbfyqyjhfzt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 11:05:00raw196,900원197,200원196,800원197,100원5,204
cmviws7n9006v0zbfm68xtvldstock-5m051910:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7n4006u0zbfcbppynrh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 11:05:00raw244,000원244,500원243,500원244,000원1,575
cmviws7mm006r0zbfagv3rg6vstock-5m006400:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7md006q0zbfpucwp0ib1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 11:05:00raw531,000원532,000원528,000원528,000원5,859
cmviws7lx006p0zbfzxg3e7qrstock-5m035720:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7lo006o0zbfbsw1x2491
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:05:00raw30,750원30,875원30,650원30,700원16,532
cmviws7l5006n0zbfnd93nykistock-5m035420:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7ku006m0zbf2y3tav2u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 11:05:00raw177,900원178,200원177,700원177,700원6,923
cmviws7jo006j0zbfesq65befstock-5m066570:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7je006i0zbf0piwg94p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 11:05:00raw162,900원163,200원162,100원162,200원5,489
cmviws7iv006h0zbfsfq90m22stock-5m005380:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7ik006g0zbfojb2jaa31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:05:00raw302,000원303,500원301,500원302,000원3,952
cmviws7i0006f0zbfr09ks001stock-5m000660:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7ho006e0zbfp2olf1hs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 11:05:00raw1,252,000원1,253,000원1,246,000원1,248,000원22,391
cmviws7h3006d0zbfz4zi2jm9stock-5m005930:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7gr006c0zbflptjqoam1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:05:00raw217,250원217,500원216,000원216,250원148,305
cmviwynkz008j0zbfbh9eyzbestock-5m096770:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynks008i0zbffy4s7ouy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 11:05:00raw143,400원143,800원143,100원143,700원5,198
cmviwynnh008v0zbfjpqtf70xstock-5m017670:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynnc008u0zbfoqckiv9m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 11:05:00raw76,500원76,600원76,200원76,300원1,478
cmviwlszw005d0zbf0jmel5ipstock-5m068270:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlszr005c0zbf8zmamsre1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 11:00:00raw196,200원196,900원196,000원196,800원5,650
cmviwlsvb004z0zbfv86gzie4stock-5m005930:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlsuz004y0zbftin9ywvi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:00:00raw217,500원218,000원217,000원217,500원64,802
cmviwlsz300590zbftr5qvpzfstock-5m006400:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlsys00580zbfon15sma41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 11:00:00raw532,000원533,000원531,000원531,000원2,216
cmviwlsy800570zbfpxznpxavstock-5m035720:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlsxx00560zbfgsenom9t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:00:00raw30,800원30,800원30,700원30,750원4,372
cmviwlt7a006b0zbfxs4eazqdstock-5m017670:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:192026-10-22 11:10:19cmviwlt75006a0zbf4lxmlcme1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 11:00:00raw76,500원76,500원76,300원76,500원1,016
cmviwlt6w00690zbfjdgg5hh8stock-5m030200:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:192026-10-22 11:10:19cmviwlt6q00680zbfss1je0xj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 11:00:00raw47,700원47,750원47,550원47,750원5,637
cmviwlt6h00670zbfaskqhealstock-5m015760:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:19cmviwlt6a00660zbfsdu9m70b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 11:00:00raw28,900원29,050원28,900원29,050원5,593
cmviwlt5z00650zbf0j8tej21stock-5m003550:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt5t00640zbfl1i4esta1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:00:00raw102,200원102,300원102,000원102,200원320
cmviwlt5i00630zbfi31op3f5stock-5m034730:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt5b00620zbfv3ydnyka1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:00:00raw475,500원476,000원473,000원475,500원2,044
cmviws7po00790zbfj0c0pb39stock-5m373220:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7pj00780zbfokh3055m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 11:00:00raw397,000원397,500원396,500원397,000원1,482
cmviwlsw900510zbf23hsfybsstock-5m000660:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlsvx00500zbf5r306lxn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 11:00:00raw1,257,000원1,257,000원1,251,000원1,252,000원8,872
cmviwlt5000610zbfs2mnlkmvstock-5m028260:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt4u00600zbf72ooauv41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:00:00raw294,500원294,500원293,000원293,500원3,768
cmviwlsxd00550zbfiis8gm8lstock-5m066570:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlsx300540zbfb40d5dkz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 11:00:00raw163,000원163,200원162,800원162,900원2,467
cmviwlt4j005z0zbfmza13mdvstock-5m096770:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt4c005y0zbfc9yg76of1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 11:00:00raw143,700원144,100원143,300원143,400원6,361
cmviwlt3o005v0zbfx0xfqpblstock-5m012330:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt3i005u0zbfc7gfvc641
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:00:00raw336,000원336,500원335,500원336,500원990
cmviwlswv00530zbf819xaxgjstock-5m005380:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlswq00520zbfn6vr2wu91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:00:00raw303,250원303,250원302,000원302,500원1,459
cmviwlt39005t0zbfy0h4c4l6stock-5m207940:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt34005s0zbfjntfk6uo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:00:00raw1,404,000원1,412,500원1,404,000원1,411,000원771
cmviws7mz006t0zbffxfh7mzqstock-5m051910:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7mt006s0zbfwxrfplqo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 11:00:00raw244,000원244,500원244,000원244,000원653
cmviwlt2v005r0zbfbsd1guo6stock-5m055550:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt2a005q0zbfqt4tit6d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 11:00:00raw91,400원91,400원91,300원91,400원1,514
cmviwlt22005p0zbf1dtpjhe3stock-5m105560:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt1x005o0zbfh02nfuyx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 11:00:00raw159,800원159,900원159,600원159,600원4,717
cmviwlt1l005n0zbfvd0969jvstock-5m000270:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt1e005m0zbfyudtm0fc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:00:00raw109,400원109,600원109,400원109,400원4,203
cmviws7kh006l0zbfj44x6n2istock-5m035420:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7k6006k0zbf6xiu9ts51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 11:00:00raw177,900원178,000원177,600원177,900원2,596
cmviwlt0j005h0zbf473nd69sstock-5m005490:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt0e005g0zbfw44z5q2z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 11:00:00raw292,000원292,500원291,500원291,500원1,076
cmviwfdyg003v0zbf1ddr2uv7stock-5m005930:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfdy3003u0zbf2f4d2b7m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:55:00raw217,250원218,000원217,000원217,500원51,853
cmviwfdyt003x0zbf7po4mq7dstock-5m000660:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfdyo003w0zbf8vp9e1hj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 10:55:00raw1,252,000원1,259,000원1,251,000원1,256,000원12,579
cmviwfdz6003z0zbfe9rgsh5rstock-5m005380:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfdz1003y0zbfsjk8lcrd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:55:00raw302,000원303,500원302,000원303,000원2,298
cmviwfdzj00410zbfy0swbxhostock-5m066570:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfdze00400zbft0zhtk1l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 10:55:00raw162,800원163,400원162,700원163,000원2,857
116,697건 중 21,451–21,500← 이전430 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬