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
cmviwfe46004p0zbf7pedmooestock-5m003550:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe40004o0zbfm9bsh9lv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:55:00raw101,900원102,200원101,900원102,200원1,584
cmviwfe3s004n0zbf469shtc2stock-5m034730:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe3n004m0zbfvy8gdqzo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:55:00raw474,000원477,500원473,500원475,500원2,855
cmviwlt44005x0zbf82l8ievgstock-5m096770:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt3x005w0zbf2r3vz7fp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 10:55:00raw144,000원144,400원143,700원143,700원6,045
cmviwlt16005l0zbfvwhosh9hstock-5m000270:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt10005k0zbf2kc7fzsk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:55:00raw109,300원109,500원109,200원109,400원3,322
cmviwlszk005b0zbfx94tzwttstock-5m068270:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlszf005a0zbflghzh7io1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 10:55:00raw196,300원196,500원196,100원196,200원4,005
cmviwfe2o004h0zbfoasx4jlpstock-5m373220:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe2j004g0zbf8gcivax01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 10:55:00raw396,500원397,500원396,000원397,000원2,310
cmviwfe3f004l0zbf4jewubfgstock-5m028260:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe3a004k0zbf28sgsn721
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:55:00raw294,000원294,500원293,500원294,500원4,292
cmviwfe32004j0zbfwfa0b0testock-5m012330:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe2w004i0zbf65mrgh1h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:55:00raw335,500원336,500원335,000원336,000원1,809
cmviwfe2b004f0zbflt5xl46ystock-5m207940:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe26004e0zbfl18vv0dw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:55:00raw1,401,000원1,405,000원1,400,500원1,405,000원633
cmviwfe1z004d0zbfxosyzzerstock-5m055550:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe1u004c0zbfttvictlt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 10:55:00raw91,300원91,400원91,200원91,300원7,540
cmviwfe1m004b0zbfcngrcq17stock-5m105560:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe1h004a0zbfdw1iogs71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 10:55:00raw159,700원160,000원159,600원159,800원4,258
cmviwfe1800490zbf0sddgq6xstock-5m051910:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe1100480zbfujxo5e3l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 10:55:00raw244,250원244,500원244,000원244,500원1,402
cmviwfe0s00470zbfs59evcsdstock-5m006400:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe0l00460zbf8ent7oie1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 10:55:00raw531,000원534,000원531,000원532,000원2,153
cmviwfe0b00450zbfvadyu8umstock-5m035720:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe0500440zbffq8f7bpw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:55:00raw30,650원30,800원30,650원30,800원6,327
cmviwfdzw00430zbf3pibw5oostock-5m035420:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfdzr00420zbf92ctvz2x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 10:55:00raw177,600원178,100원177,500원177,900원3,153
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
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
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
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
cmviw8ycj003d0zbfj2rjz4rxstock-5m012330:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8ycd003c0zbf84y6pctz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:50:00raw335,000원336,000원335,000원335,000원1,077
cmviw8ybr00390zbf0nq0aihestock-5m207940:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8ybm00380zbf2ju9c3jq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:50:00raw1,397,000원1,404,500원1,396,500원1,401,000원890
cmviw8yc5003b0zbf69ujjx2jstock-5m373220:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8ybz003a0zbfu4eptowx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 10:50:00raw396,000원397,000원396,000원396,000원2,836
cmviw8yao00330zbfjuq8vekkstock-5m005490:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8yaj00320zbf56kribv21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 10:50:00raw292,000원292,500원291,000원291,500원2,268
cmviw8yab00310zbfvmow6v1ostock-5m068270:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8ya500300zbfrvjshiwt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 10:50:00raw196,500원196,700원196,200원196,300원2,544
cmviw8ybe00370zbf0txsy820stock-5m055550:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8yb900360zbf7rqmjnen1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 10:50:00raw91,600원91,600원91,200원91,200원11,852
cmviw8yfc003t0zbfd4nfagmxstock-5m017670:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8yf7003s0zbfwahf6spr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 10:50:00raw76,700원76,700원76,300원76,400원2,536
cmviw8yez003r0zbfd5tru3zqstock-5m030200:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8yeu003q0zbfouylrs7x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 10:50:00raw47,650원47,750원47,600원47,750원4,086
cmviw8yem003p0zbf3cixia08stock-5m003550:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8yeh003o0zbf6z5ig7oq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:50:00raw102,000원102,200원101,900원102,000원993
cmviw8ye9003n0zbfy4ue28cgstock-5m034730:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8ye4003m0zbftvuk4b851
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:50:00raw471,500원474,500원471,000원474,000원2,303
cmviw8ycx003f0zbf037gpw86stock-5m096770:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8ycr003e0zbf2yokkmsr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 10:50:00raw143,800원144,150원143,300원144,100원5,661
cmviw8yb100350zbff2ep9kabstock-5m105560:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8yaw00340zbfti3uvgjx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 10:50:00raw160,100원160,400원159,700원159,700원4,807
cmviw8ydl003j0zbfb3mxxk95stock-5m028260:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8ydg003i0zbf30x028gh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:50:00raw293,500원294,500원293,000원293,500원3,490
cmviw8y63002j0zbflqg9lesestock-5m005930:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:182026-10-22 11:00:18cmviw8y5q002i0zbf4vkvldx31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:50:00raw217,750원218,500원217,000원217,250원93,456
cmviw8y70002l0zbfxsr6ggekstock-5m000660:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:182026-10-22 11:00:18cmviw8y6q002k0zbfiuse2wqn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 10:50:00raw1,255,000원1,258,000원1,250,000원1,253,000원16,885
cmviw8y7m002n0zbfd86inf0ostock-5m005380:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:182026-10-22 11:00:18cmviw8y7f002m0zbfes3il2t11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:50:00raw302,750원303,750원302,000원302,000원2,625
cmviw8y80002p0zbfztadbihostock-5m066570:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8y7u002o0zbf5ujz6ds21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 10:50:00raw162,900원163,400원162,800원162,800원3,491
cmviw8y8f002r0zbf20fd6bj7stock-5m035420:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8y89002q0zbfudog0bz81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 10:50:00raw177,500원177,900원177,400원177,500원3,594
cmviw8y97002v0zbfs5nm7oizstock-5m035720:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8y91002u0zbf6cznh6751
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:50:00raw30,700원30,700원30,600원30,650원12,490
cmviw8y9x002z0zbf2g7t0fa1stock-5m051910:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8y9r002y0zbfve14sair1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 10:50:00raw244,500원244,500원244,000원244,250원847
cmviw8y9j002x0zbfxkhev20jstock-5m006400:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8y9e002w0zbfufs10ygr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 10:50:00raw531,000원533,000원530,000원531,000원3,472
cmviwlt0u005j0zbfsbn7wxbxstock-5m000270:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt0p005i0zbfo9agj38s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:50:00raw109,000원109,500원109,000원109,200원8,437
cmviwfe4m004r0zbf0h39sh7pstock-5m015760:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe4f004q0zbf8847i0051
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 10:50:00raw28,950원29,000원28,900원28,950원5,228
cmviw2ic4002d0zbfxwk7p915stock-5m015760:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2ibz002c0zbf026fc06f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 10:45:00raw28,800원28,950원28,750원28,950원10,838
cmviw2ibd00290zbfqqjf20j3stock-5m096770:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2ib800280zbf0sco620n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 10:45:00raw143,200원144,100원142,900원143,700원5,570
cmviw2ibr002b0zbf06395m5tstock-5m003550:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2ibl002a0zbfygaf7x0u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:45:00raw101,900원102,100원101,800원102,000원1,364
cmviw2ich002f0zbf4m23a3e1stock-5m030200:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2icc002e0zbfkas7lw7l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 10:45:00raw47,550원47,650원47,500원47,650원8,749
cmviw2icu002h0zbf8u6oehtcstock-5m017670:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2ico002g0zbf20it36nv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 10:45:00raw76,500원76,700원76,400원76,700원1,795
cmviw8y8v002t0zbfx5z747slstock-5m035720:20261022:10452026-10-22 10:45:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8y8o002s0zbf8qi5akjd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:45:00raw30,550원30,700원30,500원30,700원13,404
cmviw2ia900230zbf3nupridsstock-5m207940:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2ia400220zbf6vrhsdja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:45:00raw1,396,500원1,397,000원1,395,000원1,397,000원474
cmviw2i9w00210zbfa2s0gfgrstock-5m055550:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2i9r00200zbfifk321jz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 10:45:00raw91,500원91,700원91,400원91,600원14,684
116,697건 중 21,501–21,550← 이전431 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬