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
cmvivct7k062310bju45xbos7stock-5m000660:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivct75062210bjaxiaztu01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 10:25:00raw1,270,000원1,271,000원1,266,000원1,268,000원12,273
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
cmviv6c9l060t10bjtqqbfp1gstock-5m000660:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6c9g060s10bjvtn4urk11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 10:20:00raw1,270,000원1,271,000원1,266,000원1,269,000원20,294
cmviv6cgl062110bjz4jek1gistock-5m017670:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cgh062010bj5kk8qlfg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 10:20:00raw76,600원76,800원76,500원76,700원2,339
cmviv6cgb061z10bjtt8v95cbstock-5m030200:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cg6061y10bjwnhrfdmk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 10:20:00raw47,750원47,800원47,650원47,800원1,817
cmviv6cfz061x10bjhbu1dysrstock-5m015760:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cfu061w10bj378gm3721
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 10:20:00raw28,800원28,850원28,750원28,800원3,327
cmviv6cfo061v10bjzpkuz3ucstock-5m003550:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cfj061u10bjyajze3271
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:20:00raw102,600원102,700원102,300원102,700원1,780
cmviv6cfb061t10bjov19lfn1stock-5m034730:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cf7061s10bjbypvx7cr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:20:00raw471,500원472,000원470,000원471,500원2,294
cmviv6cf0061r10bjj105dqrqstock-5m028260:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cev061q10bj6gxald5a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:20:00raw295,000원296,000원294,000원296,000원3,126
cmviv6ceo061p10bjo64fne56stock-5m096770:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cej061o10bjt01enpxy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 10:20:00raw143,700원144,500원143,400원144,200원9,458
cmviv6cec061n10bj37qogpu3stock-5m012330:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6ce7061m10bjbd1bxmjb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:20:00raw337,500원338,000원337,500원337,750원1,607
cmviv6ce0061l10bjpndg04igstock-5m373220:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cdv061k10bjzmhovhem1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 10:20:00raw394,000원395,500원394,000원395,000원2,950
cmviv6cdp061j10bjfiduxwkastock-5m207940:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cdj061i10bj6702utud1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:20:00raw1,398,000원1,400,000원1,396,000원1,399,500원352
cmviv6cdd061h10bjh6rt6wi3stock-5m055550:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cd8061g10bjwxotzjcq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 10:20:00raw91,200원91,400원91,200원91,300원3,600
cmviv6cd1061f10bjwkg5160vstock-5m105560:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6ccw061e10bjrudblc4m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 10:20:00raw159,500원159,900원159,500원159,600원4,169
cmviv6ccq061d10bj62tdflhpstock-5m000270:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6ccl061c10bja3ui6vo71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:20:00raw109,100원109,200원109,000원109,100원4,962
cmviv6ccf061b10bj2jy0dgd6stock-5m005490:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cca061a10bjk9kmrwn71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 10:20:00raw293,000원293,000원292,500원293,000원852
cmviv6cc4061910bjiyy0bzvystock-5m068270:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cbz061810bjfgvtd6xr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 10:20:00raw196,100원196,400원196,100원196,200원2,958
cmviv6cbs061710bj2m5ajydustock-5m051910:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cbn061610bjxv24rwgh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 10:20:00raw243,500원245,000원243,500원244,750원4,490
cmviv6cb7061310bjpicxff3bstock-5m006400:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cb2061210bj5rtih4cb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 10:20:00raw537,000원538,000원536,000원537,000원2,644
cmviv6cav061110bjyzd1ugevstock-5m035720:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6car061010bj7y92vqda1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:20:00raw30,650원30,700원30,600원30,650원3,554
cmviv6cal060z10bjfhl13vq0stock-5m035420:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cag060y10bj4hprc8up1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 10:20:00raw178,200원178,300원177,900원178,200원1,800
cmviv6ca9060x10bjo0ar5o7ostock-5m066570:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6ca4060w10bjhhdsv9z21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 10:20:00raw164,100원164,500원163,900원164,300원3,192
cmviv6c9x060v10bjo0uqya03stock-5m005380:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6c9s060u10bjiungcz611
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:20:00raw302,000원302,750원301,500원302,000원6,770
cmviv6c99060r10bjmlx2avfcstock-5m005930:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6c94060q10bjboylnksp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:20:00raw220,250원220,500원219,500원220,000원94,433
cmviuzx7e05zj10bjb16jc1yystock-5m000660:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzx7905zi10bjvms7lytx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 10:15:00raw1,273,000원1,278,000원1,270,000원1,270,000원9,721
cmviuzx7205zh10bjvqlcvsvdstock-5m005930:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzx6q05zg10bj92ols2bf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:15:00raw221,000원221,500원220,000원220,250원107,940
cmviuzxek060p10bjfuuwoh1lstock-5m017670:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxef060o10bjnmtxgeas1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 10:15:00raw76,750원76,800원76,500원76,600원6,020
cmviuzxe8060n10bjxf4vwyz2stock-5m030200:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxe3060m10bj6bcg24h21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 10:15:00raw47,750원47,850원47,650원47,700원8,302
cmviuzxdw060l10bjjure4cz5stock-5m015760:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxdr060k10bjokxqdbas1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 10:15:00raw28,700원28,850원28,700원28,800원4,108
cmviuzxdi060j10bjfhevqvobstock-5m003550:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxdd060i10bj1i4lbbn51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:15:00raw102,700원102,700원102,500원102,600원722
cmviuzxd5060h10bjlkt4r7xostock-5m034730:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxd0060g10bjnqxnz85w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:15:00raw472,500원474,000원471,000원472,000원1,943
cmviuzxct060f10bjrvy9v703stock-5m028260:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxco060e10bjxxpb3wpj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:15:00raw294,500원295,500원294,000원294,000원3,675
cmviuzxcg060d10bjh2jye7j3stock-5m096770:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxcb060c10bjdj6aldpa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 10:15:00raw144,900원145,000원143,200원143,600원12,454
cmviuzxc4060b10bjm2wv9borstock-5m012330:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxbz060a10bjpf8me9br1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:15:00raw338,000원339,000원337,500원338,000원1,463
cmviuzxbs060910bjna007v6ystock-5m373220:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxbn060810bj1d6roge71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 10:15:00raw395,500원396,000원394,000원394,000원2,799
cmviuzxbg060710bjt3z7n0usstock-5m207940:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxbb060610bjy4brm7tu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:15:00raw1,392,000원1,401,000원1,391,000원1,397,000원429
cmviuzxb1060510bj1xqp2ry0stock-5m055550:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxav060410bjcq7gp89u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 10:15:00raw91,400원91,500원91,200원91,300원10,600
cmviuzxao060310bjkcmzydy5stock-5m105560:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxaj060210bjx6oz4yka1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 10:15:00raw159,500원159,900원159,500원159,500원3,939
cmviuzxac060110bjqvkhsvogstock-5m000270:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxa6060010bjvf3xc4ov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:15:00raw109,100원109,300원109,000원109,100원3,829
cmviuzx9y05zz10bj0ay39e1mstock-5m005490:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzx9t05zy10bjk62wnj171
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 10:15:00raw293,500원293,500원292,500원293,000원1,591
cmviuzx9m05zx10bjteaieaxestock-5m068270:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzx9h05zw10bj6cvilfv11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 10:15:00raw195,500원196,400원195,500원196,100원4,833
cmviuzx9a05zv10bjfhqpr40nstock-5m006400:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzx9605zu10bjlanmtt6c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 10:15:00raw539,000원539,000원537,000원537,500원1,765
cmviuzx8z05zt10bjzrz2sy4rstock-5m035720:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzx8v05zs10bj09r4ahyr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:15:00raw30,650원30,700원30,600원30,650원9,154
cmviuzx8o05zr10bj8p78a2vastock-5m035420:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzx8j05zq10bjx9xwyjwo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 10:15:00raw178,200원178,600원178,100원178,200원3,018
116,697건 중 21,651–21,700← 이전434 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬