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
cmvj5ppxt01yh0zbftfas97wfstock-5m005380:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:172026-10-22 15:25:17cmvj5ppxo01yg0zbfgozgeawh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 15:15:00raw300,500원301,500원300,000원301,500원3,290
cmvj5ppxh01yf0zbf0i77701qstock-5m000660:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:172026-10-22 15:25:17cmvj5ppxb01ye0zbf4q7w83ur1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 15:15:00raw1,218,000원1,223,000원1,218,000원1,221,000원31,892
cmvj5ppx301yd0zbflnswpo55stock-5m005930:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:172026-10-22 15:25:17cmvj5ppwq01yc0zbf60tr7mpy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 15:15:00raw215,250원215,500원215,000원215,250원105,132
cmvj5pq4h01zl0zbfmbubd5npstock-5m017670:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq4c01zk0zbfuyza1hcr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 15:15:00raw76,100원76,200원76,000원76,000원6,590
cmvj5pq4401zj0zbf6f5jkjsnstock-5m030200:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq3z01zi0zbf3egkv16c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 15:15:00raw47,550원47,800원47,550원47,750원11,127
cmvj5pq3s01zh0zbf1zhy73distock-5m015760:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq3o01zg0zbfkdyh681o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 15:15:00raw28,750원28,900원28,700원28,900원6,784
cmvj5pq3h01zf0zbfvcoxb1o6stock-5m003550:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq3c01ze0zbflt4t0bi21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 15:15:00raw100,600원101,100원100,400원100,600원3,925
cmvj5pq3601zd0zbfed0o9qytstock-5m034730:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq3201zc0zbfra9x8ym91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 15:15:00raw460,000원462,500원460,000원461,500원2,974
cmvj5pq2v01zb0zbf1buebgkwstock-5m028260:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq2q01za0zbfgvjnp5m61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 15:15:00raw287,000원289,500원287,000원288,500원3,166
cmvj5pq2j01z90zbfqxcztwtjstock-5m096770:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq2f01z80zbfqhxzpp5v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 15:15:00raw142,100원142,600원141,700원141,700원7,895
cmvj5pq2801z70zbfhmox4m3tstock-5m012330:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq2301z60zbfo1d3djp01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 15:15:00raw337,500원338,500원337,000원337,500원5,933
cmvj5pq1w01z50zbfzjodfq8nstock-5m373220:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq1r01z40zbfqigmamem1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 15:15:00raw390,500원392,000원390,000원391,000원11,241
cmvj5pq1j01z30zbfqghvpyszstock-5m207940:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq1e01z20zbf4eqaxlbd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 15:15:00raw1,359,000원1,367,000원1,359,000원1,363,000원929
cmvj5pq1701z10zbfplxebt8fstock-5m055550:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq1201z00zbfxiayv4ce1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 15:15:00raw90,300원90,400원90,200원90,400원8,641
cmvj5pq0w01yz0zbfav04a5xhstock-5m000270:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq0q01yy0zbfne9pm63d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 15:15:00raw108,600원109,100원108,600원109,000원14,031
cmvj5pq0j01yx0zbf712m22bbstock-5m005490:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq0e01yw0zbfp09tvmg41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 15:15:00raw286,000원287,000원286,000원286,500원4,931
cmvj5pq0701yv0zbfhejck6westock-5m068270:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq0201yu0zbfdf8mn67k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 15:15:00raw194,500원195,000원194,400원194,500원10,919
cmvj5ppzu01yt0zbfv894nopwstock-5m051910:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5ppzp01ys0zbfgpd50qj91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 15:15:00raw237,500원239,500원237,500원239,000원5,302
cmvj5ppzi01yr0zbfjdsp1wiustock-5m006400:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5ppzd01yq0zbf1ypnt9ly1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 15:15:00raw513,000원515,000원513,000원514,000원8,838
cmvj5ppz501yp0zbfmfgc27ndstock-5m035720:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5ppyz01yo0zbfgbgkkzx01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 15:15:00raw30,250원30,350원30,250원30,350원8,338
cmvj5ppyq01yn0zbfcgfg4cdistock-5m035420:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:172026-10-22 15:25:18cmvj5ppym01ym0zbfzqcnnbyu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 15:15:00raw176,000원176,600원175,900원176,500원5,086
cmvj5w4ys02070zbfcrkt8oyystock-5m105560:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4yn02060zbf2wxmr6nr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 15:15:00raw157,800원158,600원157,600원158,400원7,331
cmvj5ppy501yj0zbfyqam85sjstock-5m066570:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:172026-10-22 15:25:17cmvj5ppy001yi0zbfk3gex3py1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 15:15:00raw159,700원160,200원159,600원159,900원6,022
cmvj5jafj01y30zbfkovnrni1stock-5m034730:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jafd01y20zbfix7z8f5l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 15:10:00raw461,000원461,000원460,000원460,000원2,530
cmvj5jaeq01xz0zbf12qmmr73stock-5m096770:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jaek01xy0zbf1nzfbihd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 15:10:00raw141,900원142,300원141,600원142,100원8,153
cmvj5ppyg01yl0zbfj2aqzmvsstock-5m035420:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:25:172026-10-22 15:25:17cmvj5ppyb01yk0zbfd0oirye01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 15:10:00raw176,200원176,200원175,600원176,000원6,286
cmvj5jah201yb0zbf05zrw9j4stock-5m017670:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jagw01ya0zbf99zgzkag1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 15:10:00raw76,100원76,200원75,800원76,200원8,784
cmvj5jago01y90zbfeavbwoakstock-5m030200:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jagj01y80zbfiw0w0vn81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 15:10:00raw47,550원47,600원47,550원47,550원5,306
cmvj5jaga01y70zbfjx7pkipostock-5m015760:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jag501y60zbf0lhiy5o51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 15:10:00raw28,850원28,850원28,700원28,750원12,147
cmvj5jafx01y50zbfa2j2hrbsstock-5m003550:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jafs01y40zbfj6dmoo2u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 15:10:00raw100,500원100,600원100,400원100,600원1,708
cmvj5jaf501y10zbfrf0yhbokstock-5m028260:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jaf001y00zbfc3uuht591
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 15:10:00raw287,000원288,000원286,500원288,000원3,811
cmvj5ja9g01x30zbf7ywv7z5ostock-5m005380:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5ja9c01x20zbfq10j8k7q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 15:10:00raw300,500원301,000원300,000원300,000원6,002
cmvj5ja9301x10zbfv7mmk4vostock-5m000660:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5ja8t01x00zbfxfw9pbwn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 15:10:00raw1,216,000원1,222,000원1,216,000원1,219,000원39,013
cmvj5ja8701wz0zbfousf1n0estock-5m005930:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5ja7v01wy0zbf8mounpw61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 15:10:00raw214,500원215,500원214,500원215,250원150,897
cmvj5jab001xd0zbfbt9yi1vmstock-5m006400:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jaav01xc0zbfubty056i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 15:10:00raw514,000원514,000원512,000원514,000원8,971
cmvj5ja9s01x50zbfowaxs7rcstock-5m066570:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5ja9n01x40zbfl2h6c4iz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 15:10:00raw159,700원159,700원159,300원159,700원6,325
cmvj5jaeb01xx0zbfbutmj03fstock-5m012330:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jae601xw0zbfmmg6khuw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 15:10:00raw337,000원337,500원336,500원337,500원3,984
cmvj5jadz01xv0zbflp5dbu0xstock-5m373220:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jadu01xu0zbfgzm2wy2g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 15:10:00raw391,000원391,500원390,000원390,500원13,483
cmvj5jaad01x90zbfpam8jlp5stock-5m035720:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jaa901x80zbfg9ofisnr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 15:10:00raw30,300원30,350원30,250원30,275원19,308
cmvj5jadd01xr0zbfzqawecsfstock-5m207940:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jad801xq0zbf9r2gy9t41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 15:10:00raw1,365,000원1,365,000원1,358,000원1,358,000원998
cmvj5jad101xp0zbfrz68nue1stock-5m055550:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jacw01xo0zbfvt2f935t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 15:10:00raw90,300원90,300원90,100원90,200원17,678
cmvj5jacp01xn0zbf3oyu4zddstock-5m105560:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jack01xm0zbfovqf2dab1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 15:10:00raw157,700원158,000원157,500원157,800원11,556
cmvj5jacd01xl0zbfkda1reu0stock-5m000270:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jac801xk0zbfeq9182ol1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 15:10:00raw108,800원108,800원108,400원108,600원9,247
cmvj5jac101xj0zbf6yzeslojstock-5m005490:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jabv01xi0zbf42tg4ciw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 15:10:00raw286,000원286,500원285,500원286,000원6,811
cmvj5jabo01xh0zbfcyk3jnqtstock-5m068270:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jabj01xg0zbf3pulvf2j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 15:10:00raw194,600원194,600원194,400원194,400원6,703
cmvj5jabc01xf0zbf7440qv76stock-5m051910:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jab701xe0zbfkmje1cgw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 15:10:00raw238,000원239,000원237,500원237,500원8,518
cmvj5cuw401wp0zbfad5kcylustock-5m034730:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cuvz01wo0zbfgj91g90p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 15:05:00raw460,000원462,500원459,500원461,000원2,829
cmvj5jado01xt0zbf6633xvkrstock-5m373220:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jadj01xs0zbf2tgp724e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 15:05:00raw391,000원392,500원390,000원391,000원11,814
cmvj5jaap01xb0zbfwb98s8p8stock-5m006400:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jaak01xa0zbf7xwlbi1z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 15:05:00raw515,000원515,000원512,000원513,000원9,698
cmvj5jaa301x70zbfund0k3pcstock-5m035720:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5ja9y01x60zbfu7xnpwkh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 15:05:00raw30,250원30,350원30,250원30,300원21,291
116,697건 중 20,301–20,350← 이전407 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬