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
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
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
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
cmviw2ib000270zbff4cl995ustock-5m012330:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2iav00260zbfldkxuyw01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:45:00raw335,500원336,000원333,500원335,000원1,936
cmviw2ian00250zbfei93ehx4stock-5m373220:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2iai00240zbfw1zsjkfp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 10:45:00raw396,000원397,500원394,500원396,000원3,288
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
cmviw2i93001x0zbfehnq663ustock-5m000270:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2i8x001w0zbfb0122l201
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:45:00raw109,100원109,300원108,700원109,000원8,394
cmviw2i8m001v0zbfhbxch1pfstock-5m005490:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2i8i001u0zbf1f19f6es1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 10:45:00raw292,000원292,000원290,500원291,500원3,158
cmviw2i85001t0zbfw3mtees0stock-5m068270:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2i80001s0zbfhqp0bnnw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 10:45:00raw196,300원196,700원196,200원196,400원4,453
cmviw2i7q001r0zbfbzx7uwaystock-5m051910:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2i7k001q0zbf43upetpa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 10:45:00raw244,000원244,500원243,500원244,500원951
cmviw2i78001p0zbf0o1t5vv8stock-5m006400:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2i73001o0zbfzu3njd231
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 10:45:00raw531,000원533,000원530,000원530,000원4,323
cmviw2i6s001n0zbf8sczbwy1stock-5m035420:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2i6m001m0zbfdlf6vl671
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 10:45:00raw177,200원177,600원177,100원177,600원2,983
cmviw2i6b001l0zbfu8cjjpzestock-5m066570:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2i65001k0zbfxzlgpbe01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 10:45:00raw162,700원163,000원162,200원163,000원5,385
cmviw2i5s001j0zbflll129xdstock-5m005380:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2i5m001i0zbfao1emqmy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:45:00raw302,500원303,000원301,000원302,750원6,839
cmvivw43f000p0zbftyj4x06astock-5m055550:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw439000o0zbff437vgdt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 10:40:00raw91,400원91,500원91,200원91,400원7,565
cmvivw432000n0zbfxps0qmnfstock-5m105560:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw42w000m0zbflq5h0ytw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 10:40:00raw159,800원160,400원159,600원160,000원6,768
cmvivw42o000l0zbf6rkvrl0fstock-5m000270:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw42j000k0zbfminx3abh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:40:00raw109,000원109,200원108,700원109,000원8,271
cmvivw42c000j0zbfz60tjdt9stock-5m005490:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw425000i0zbfbqerwtpw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 10:40:00raw292,000원292,000원290,500원291,500원3,883
cmvivw41x000h0zbfjn88ws0sstock-5m068270:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw41q000g0zbfnq4a5x4i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 10:40:00raw196,500원196,500원195,900원196,200원5,177
cmvivw41g000f0zbfl206ykfdstock-5m051910:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw419000e0zbf9c5xl8es1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 10:40:00raw244,500원244,500원243,000원244,000원2,279
cmvivw411000d0zbfj8g34v7xstock-5m006400:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:192026-10-22 10:50:20cmvivw40v000c0zbfco7875uw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 10:40:00raw532,000원533,000원529,000원530,000원16,158
cmvivw40m000b0zbfd9w5o99cstock-5m035720:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:192026-10-22 10:50:19cmvivw40g000a0zbfw3chra1p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:40:00raw30,650원30,650원30,500원30,550원9,633
cmvivw40700090zbfn6iy3m5gstock-5m035420:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:192026-10-22 10:50:19cmvivw40100080zbf3r0i0opc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 10:40:00raw177,600원177,700원177,000원177,100원4,912
cmvivw3zd00050zbfw8c2wg4vstock-5m005380:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:192026-10-22 10:50:19cmvivw3z600040zbfkaf984o91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:40:00raw301,500원302,750원300,500원302,000원8,553
cmvivw3zs00070zbfvers2kp4stock-5m066570:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:192026-10-22 10:50:19cmvivw3zm00060zbfzilaslgm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 10:40:00raw162,900원163,100원162,000원162,600원8,560
cmvivw3yx00030zbf2afamf9vstock-5m000660:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:192026-10-22 10:50:19cmvivw3yr00020zbfr3xj1b4j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 10:40:00raw1,258,000원1,259,000원1,248,000원1,254,000원43,306
cmvivw3yh00010zbfznay0vypstock-5m005930:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:192026-10-22 10:50:19cmvivw3xu00000zbfszq94omp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:40:00raw218,750원218,750원217,000원217,750원172,318
cmvivw47q001d0zbfzo9i6w1bstock-5m017670:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw47k001c0zbfzmj3bqa71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 10:40:00raw76,800원76,800원76,300원76,400원10,211
cmvivw47c001b0zbf1wronl4xstock-5m030200:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw476001a0zbf3bl7pqla1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 10:40:00raw47,700원47,700원47,550원47,550원3,188
cmvivw46n00170zbfcs4d4t61stock-5m015760:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw46h00160zbfpvnhxm2k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 10:40:00raw28,850원28,900원28,700원28,800원14,961
cmvivw46a00150zbfbeqa3u0estock-5m003550:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw46400140zbfgxn7zalw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:40:00raw102,100원102,200원101,500원101,900원1,654
cmvivw45x00130zbfhfyk25mhstock-5m034730:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw45r00120zbfxlku092f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:40:00raw470,500원470,500원467,500원470,000원2,520
cmvivw45k00110zbffx8grc8nstock-5m028260:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw45f00100zbfb03ot28r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:40:00raw295,000원295,000원292,500원293,500원3,861
cmvivw458000z0zbfpx2slbtnstock-5m096770:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw452000y0zbfnb263fmx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 10:40:00raw143,300원143,300원142,400원143,200원8,264
cmvivw44v000x0zbf5x1fq056stock-5m012330:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw44p000w0zbfd4gcus4w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:40:00raw335,000원335,500원334,000원335,000원7,954
cmvivw44h000v0zbfbxpp74x0stock-5m373220:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw44b000u0zbfv4q9dsgl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 10:40:00raw396,000원396,500원394,000원396,000원3,824
cmvivw443000t0zbfs8pmtux1stock-5m207940:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw43y000s0zbf7nv306hf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:40:00raw1,401,000원1,401,000원1,395,000원1,396,500원445
cmvivpnvw001j10hg4ktnjlykstock-5m035420:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpnvq001i10hglz3l260v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 10:35:00raw178,100원178,300원177,400원177,700원6,977
cmvivw46z00190zbfg5hao1snstock-5m030200:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw46t00180zbfalvrokav1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 10:35:00raw47,700원47,750원47,650원47,650원6,165
cmvivw43r000r0zbf005or43astock-5m207940:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw43l000q0zbflqlyuflw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:35:00raw1,395,500원1,403,000원1,395,000원1,400,000원771
cmvivpo3t002h10hgnmp4c5aastock-5m017670:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpo3o002g10hgj1z5urir1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 10:35:00raw77,000원77,000원76,600원76,700원2,837
cmvivpo3c002f10hg6no3i5yostock-5m015760:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpo37002e10hg64rh8acj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 10:35:00raw28,900원28,950원28,850원28,850원7,151
cmvivpo2v002d10hgwyaklus9stock-5m003550:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpo2q002c10hgjxqq08jt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:35:00raw102,500원102,600원102,100원102,100원1,665
cmvivpo2e002b10hggzt4ynl3stock-5m034730:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpo28002a10hgk7j5oz861
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:35:00raw470,500원472,500원468,000원470,000원2,657
cmvivpo1z002910hg3n31netastock-5m028260:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpo1u002810hgh3s9egtk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:35:00raw297,000원297,500원294,000원295,000원4,969
cmvivpo1k002710hg3h5esob4stock-5m096770:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpo1f002610hgj0dhflgz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 10:35:00raw144,300원144,400원143,000원143,300원9,675
cmvivpo15002510hgno9d2rjystock-5m012330:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpo10002410hg1a7fay001
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:35:00raw337,500원337,500원335,000원335,000원5,115
cmvivpo0p002310hgbnp311i1stock-5m373220:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpo0h002210hgkn4eewiy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 10:35:00raw397,000원397,500원394,500원396,000원4,360
cmvivpnxt001r10hgep14qsn8stock-5m068270:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpnxn001q10hg1lw6lqcq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 10:35:00raw196,100원196,600원196,100원196,400원3,950
116,697건 중 21,551–21,600← 이전432 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬