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
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
cmvivpnxe001p10hg3yt8xxwustock-5m051910:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpnx8001o10hg2hcw0s3t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 10:35:00raw245,500원246,000원243,500원244,500원4,576
cmvivpnwu001n10hgfzs803aestock-5m006400:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpnwo001m10hgj4qj9jzd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 10:35:00raw535,000원537,000원532,000원533,000원11,877
cmvivpnwd001l10hg8ler21ldstock-5m035720:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpnw7001k10hgthegoab81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:35:00raw30,700원30,700원30,500원30,650원15,699
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
cmvivpnvg001h10hg0moofe4xstock-5m066570:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpnva001g10hg55rribis1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 10:35:00raw164,000원164,100원162,700원162,900원13,213
cmvivpnv1001f10hguz4soctlstock-5m005380:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpnuv001e10hg7y4y1zwl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:35:00raw303,500원303,500원301,000원301,000원4,863
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
cmvivpnuk001d10hgxr2xkt6sstock-5m000660:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpnue001c10hg9mo9vukk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 10:35:00raw1,267,000원1,269,000원1,253,000원1,259,000원52,970
cmvivpnu2001b10hga2e6uto8stock-5m005930:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpntu001a10hgv0lji5781
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:35:00raw220,250원220,500원217,500원218,750원325,628
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
cmvivj9yz000t10hgnjwv87sestock-5m207940:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9yt000s10hgonyyw0ny1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:30:00raw1,402,000원1,405,000원1,395,000원1,396,000원560
cmvivj9w6000f10hgydb5y17zstock-5m006400:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9w1000e10hgcej554s21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 10:30:00raw536,000원538,000원535,000원536,000원5,372
cmvivj9vs000d10hghfep8hmsstock-5m035720:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9vm000c10hgdigj2gq01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:30:00raw30,700원30,700원30,600원30,650원6,075
cmvivj9vd000b10hgz1t0tux8stock-5m035420:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9v7000a10hg6avjdnuj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 10:30:00raw178,100원178,600원178,100원178,300원2,144
cmvivj9ux000910hgayxsmf66stock-5m066570:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9uo000810hgnw49tpu91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 10:30:00raw164,000원164,500원163,900원164,000원5,298
cmvivj9tp000510hgsxcj7uo3stock-5m000660:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:202026-10-22 10:40:20cmvivj9te000410hg9rwb8pck1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 10:30:00raw1,268,000원1,275,000원1,266,000원1,267,000원14,350
cmvivj9t2000310hgfagdk9wkstock-5m005930:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:202026-10-22 10:40:20cmvivj9ss000210hgp3vh0jjq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:30:00raw220,500원221,500원220,000원220,250원108,620
cmvivj9ua000710hgjuhsat8pstock-5m005380:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9u2000610hgm14rsle11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:30:00raw302,000원304,000원302,000원303,000원6,895
cmvivj9yk000r10hgu9sq635estock-5m055550:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9yf000q10hgks5t6t0n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 10:30:00raw91,500원91,600원91,200원91,300원11,202
cmvivj9y6000p10hgdc9gwauostock-5m105560:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9y0000o10hgaf66mq6y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 10:30:00raw159,900원160,300원159,800원160,000원4,917
cmvivj9wk000h10hge52xhtcwstock-5m051910:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9we000g10hgyu6fhfj01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 10:30:00raw245,500원245,500원245,000원245,500원524
cmvivj9xr000n10hg111z7gqxstock-5m000270:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9xm000m10hg96pszysy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:30:00raw109,400원109,500원109,100원109,200원5,159
cmvivj9xe000l10hgbh73e5bastock-5m005490:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9x7000k10hgmc1mqb2k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 10:30:00raw293,000원293,500원292,500원293,000원1,426
cmvivpo08002110hg1cq9dofgstock-5m373220:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpo02002010hguhkvzc1g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 10:30:00raw396,000원398,000원395,500원397,500원3,789
cmvivja1z001910hg03qfyr9mstock-5m017670:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivja1u001810hgd0wgs9351
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 10:30:00raw76,800원77,100원76,800원77,000원2,557
cmvivja1n001710hg7cp4qbkbstock-5m030200:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivja1h001610hg7fx0fibs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 10:30:00raw47,800원47,800원47,650원47,650원2,076
cmvivja1a001510hgir7swl95stock-5m015760:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivja14001410hg4jg4q6wt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 10:30:00raw28,850원28,900원28,800원28,900원6,650
cmvivja0w001310hgolsaszgzstock-5m003550:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivja0r001210hgl86tg6ca1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:30:00raw102,400원102,700원102,300원102,500원2,222
cmvivja0i001110hg8yd6la00stock-5m034730:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivja0d001010hg8vjq4p6o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:30:00raw470,500원472,000원470,000원470,500원1,375
cmvivja05000z10hg68bvu27zstock-5m028260:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivja00000y10hgdavq0tfn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:30:00raw296,500원298,000원296,000원297,000원4,588
cmvivj9wz000j10hgy8vxk1tystock-5m068270:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9wt000i10hgsmrn6euo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 10:30:00raw196,000원196,600원196,000원196,100원3,923
cmvivj9zs000x10hg0t2q13qastock-5m096770:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9zm000w10hgqlo6cgn81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 10:30:00raw144,200원144,500원144,000원144,300원4,599
cmvivj9zd000v10hgt2z6rm3pstock-5m012330:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9z8000u10hggln9ji0q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:30:00raw337,500원338,000원337,000원337,500원1,558
cmvivctec063710bji2d2czmustock-5m030200:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivcte7063610bj2xawegd01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 10:25:00raw47,800원47,850원47,700원47,750원4,151
cmvivj9s8000110hgrf4izd51stock-5m005930:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:40:202026-10-22 10:40:20cmvivj9rh000010hg4kmqyr1c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:25:00raw220,500원220,500원220,000원220,500원35,873
cmvivcten063910bjxs19zhnistock-5m017670:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctei063810bjq1sxbmv51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 10:25:00raw76,700원76,900원76,600원76,900원2,337
cmvivcte0063510bjia53ws7cstock-5m015760:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctdv063410bjieuvon6g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 10:25:00raw28,800원28,850원28,750원28,850원4,087
cmvivctdm063310bj7vhauqcqstock-5m003550:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctdh063210bjxd8eh4km1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:25:00raw102,700원102,700원102,400원102,400원1,297
cmvivctda063110bj2ryuyjvjstock-5m034730:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctd5063010bjj5gcnoyc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:25:00raw471,000원471,500원469,000원469,500원2,848
cmvivctcy062z10bj6vdqzbp8stock-5m028260:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctct062y10bjykzyggjg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:25:00raw296,000원297,000원295,000원295,500원5,631
cmvivctcm062x10bjw2x77rj1stock-5m096770:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctch062w10bjyoxa4fop1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 10:25:00raw144,300원144,600원144,000원144,200원7,279
cmvivctca062v10bjgq6ia39nstock-5m012330:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctc5062u10bjir1nq6l71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:25:00raw338,000원338,000원337,000원337,500원2,505
cmvivctby062t10bj8394edclstock-5m373220:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctbt062s10bjf7rr4k301
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 10:25:00raw394,750원396,500원394,500원395,500원2,420
cmvivctbm062r10bj6alvnrvxstock-5m207940:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctbh062q10bj80ojj0jd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:25:00raw1,399,500원1,404,500원1,397,000원1,401,000원729
cmvivctba062p10bjzfk59ev2stock-5m055550:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctb5062o10bjr3ijb4hp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 10:25:00raw91,400원91,600원91,300원91,500원4,129
cmvivctay062n10bjxirsgqwustock-5m105560:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctat062m10bj6o3csl3b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 10:25:00raw159,600원160,300원159,600원159,900원4,343
cmvivctam062l10bjx3qr2zh5stock-5m000270:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctah062k10bjp3qc91bv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:25:00raw109,100원109,500원109,100원109,400원3,708
cmvivctab062j10bj0g19ebfostock-5m005490:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivcta6062i10bj3enoz61v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 10:25:00raw292,500원293,500원292,500원293,000원814
cmvivct9z062h10bjjly06gzpstock-5m068270:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivct9u062g10bjxi69me101
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 10:25:00raw196,100원196,300원196,000원196,000원1,206
116,697건 중 21,601–21,650← 이전433 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬