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
cmvj5cuur01wh0zbfc9gi3w77stock-5m207940:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cuum01wg0zbffqgtfa3o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 15:05:00raw1,362,000원1,366,000원1,360,000원1,365,000원716
cmvj5cuue01wf0zbfcw42cnfostock-5m055550:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cuu901we0zbfau5p0c9e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 15:05:00raw90,100원90,300원90,100원90,200원10,987
cmvj5cuu301wd0zbf2pg1m4ristock-5m105560:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cuty01wc0zbftm1dtbjj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 15:05:00raw157,600원157,900원157,300원157,800원12,215
cmvj5cutr01wb0zbf4x66hg37stock-5m000270:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cutm01wa0zbf7du92nmz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 15:05:00raw108,500원108,800원108,400원108,800원6,077
cmvj5cutg01w90zbflzf49fhlstock-5m005490:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cutb01w80zbfwe62gsjs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 15:05:00raw286,500원287,000원285,500원286,000원7,461
cmvj5cut401w70zbfp5014hljstock-5m068270:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cusz01w60zbfntwcrlz51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 15:05:00raw194,600원194,800원194,500원194,600원4,808
cmvj5cust01w50zbfssbrop7astock-5m051910:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cuso01w40zbfzda5ymx81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 15:05:00raw238,500원239,000원237,500원238,000원7,915
cmvj5cush01w30zbftd46vrzqstock-5m035420:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cusc01w20zbfgwz4neo11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 15:05:00raw175,900원176,400원175,800원176,200원4,916
cmvj5cus601w10zbflnttmhtlstock-5m066570:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cus101w00zbfi693x6mo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 15:05:00raw159,800원160,000원159,500원159,700원7,036
cmvj5curt01vz0zbfwtcc0wgkstock-5m005380:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5curo01vy0zbfla1j8htc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 15:05:00raw299,500원301,000원299,500원300,500원4,362
cmvj5curf01vx0zbffgsvhxx6stock-5m000660:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cur901vw0zbfs7e9tanm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 15:05:00raw1,217,000원1,222,000원1,215,000원1,217,000원47,330
cmvj5cur101vv0zbfdp65fnimstock-5m005930:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cuqv01vu0zbfdwont1mq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 15:05:00raw214,000원215,500원214,000원214,500원209,736
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
cmvj5cuxk01wx0zbf35uk8fm8stock-5m017670:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cuxg01ww0zbfrektu1z81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 15:05:00raw76,100원76,200원76,000원76,100원8,363
cmvj5cux801wv0zbfnos2otchstock-5m030200:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cux301wu0zbfpg92vd8o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 15:05:00raw47,500원47,600원47,500원47,600원10,651
cmvj5cuwv01wt0zbfpxfj5tv4stock-5m015760:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cuwq01ws0zbfw2kc3ulc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 15:05:00raw28,850원28,900원28,750원28,850원23,826
cmvj5cuwh01wr0zbf5pkb8ltistock-5m003550:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cuwc01wq0zbfhixce6fn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 15:05:00raw100,500원101,000원100,200원100,500원3,648
cmvj56ila01vf0zbf38rfurl0stock-5m096770:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56il501ve0zbf5403ran41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 15:00:00raw142,100원142,200원141,300원141,600원18,055
cmvj56ii001uz0zbfiqm6by5rstock-5m005490:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56ihu01uy0zbf2s8i018m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 15:00:00raw286,000원287,500원285,500원287,000원8,087
cmvj56ihl01ux0zbftu4b1atwstock-5m068270:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56ihf01uw0zbfmiew6fh71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 15:00:00raw194,800원195,000원194,500원194,600원5,743
cmvj56ikx01vd0zbfy0qn8ml3stock-5m012330:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56iks01vc0zbfkzxaiam21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 15:00:00raw336,500원337,000원336,500원336,750원1,083
cmvj56ih501uv0zbf37csxu0cstock-5m051910:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56igz01uu0zbfm1ola4gb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 15:00:00raw238,000원239,000원237,500원238,500원8,067
cmvj56ikl01vb0zbfpklckhz7stock-5m373220:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56ikh01va0zbf9cxmie1z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 15:00:00raw390,500원392,000원390,500원391,000원11,207
cmvj56ilm01vh0zbfwn7bxbiustock-5m028260:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56ilh01vg0zbfi94cga8k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 15:00:00raw287,000원287,000원285,000원286,000원4,420
cmvj56iig01v10zbfn0je0wvystock-5m000270:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56ii601v00zbf2mmm1tgb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 15:00:00raw108,500원108,600원108,300원108,500원9,504
cmvj56ijy01v70zbfdrpg5rlsstock-5m207940:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56iju01v60zbf0urukk5f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 15:00:00raw1,364,000원1,367,000원1,360,000원1,361,000원760
cmvj56inm01vt0zbfs1min239stock-5m017670:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:222026-10-22 15:10:22cmvj56inh01vs0zbfpxrxcoh31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 15:00:00raw76,100원76,200원76,000원76,100원7,066
cmvj56ij901v30zbf50vfhsststock-5m105560:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56iiz01v20zbfo52o77dj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 15:00:00raw157,600원157,800원157,400원157,600원13,433
cmvj56in701vr0zbf0ysqyj7tstock-5m030200:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:222026-10-22 15:10:22cmvj56in101vq0zbf91rkmkgb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 15:00:00raw47,650원47,650원47,400원47,550원10,252
cmvj56imu01vp0zbfnq7e3pj8stock-5m015760:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:222026-10-22 15:10:22cmvj56imq01vo0zbf8soig4lw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 15:00:00raw28,750원28,850원28,750원28,850원22,031
cmvj56im901vl0zbf1oon0q0xstock-5m003550:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:222026-10-22 15:10:22cmvj56im401vk0zbfs1n6vhpq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 15:00:00raw100,400원100,800원100,000원100,600원2,374
cmvj56ijn01v50zbfn9cf9jiystock-5m055550:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56ijj01v40zbfwvfhotq71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 15:00:00raw90,200원90,200원90,100원90,200원9,012
cmvj56ilx01vj0zbf1hhq7wvvstock-5m034730:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:222026-10-22 15:10:22cmvj56ils01vi0zbf3vzhs8wr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 15:00:00raw460,500원461,000원458,500원459,500원2,859
cmvj56ig901ur0zbf06tpy9q0stock-5m035720:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56ig401uq0zbfzmtvzr9t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 15:00:00raw30,300원30,300원30,250원30,300원7,483
cmvj56ifw01up0zbfi188pmznstock-5m035420:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56ifr01uo0zbf7bdxh72c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 15:00:00raw175,800원176,000원175,600원175,900원7,422
cmvj56ifk01un0zbfdqvpzd1zstock-5m066570:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56iff01um0zbfgxiv1iwv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 15:00:00raw159,700원159,900원159,300원159,800원5,420
cmvj56if901ul0zbftuec577sstock-5m005380:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56if401uk0zbf2zh75mh71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 15:00:00raw299,500원300,000원299,500원300,000원2,878
cmvj56iew01uj0zbff70v0txmstock-5m000660:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56ier01ui0zbf1dami6y31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 15:00:00raw1,223,000원1,224,000원1,213,000원1,217,000원44,421
cmvj56iej01uh0zbfy79gf6isstock-5m005930:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56ie601ug0zbfb14czwod1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 15:00:00raw214,500원215,000원213,000원214,250원143,835
cmvj56igp01ut0zbfx3p65njtstock-5m006400:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56igj01us0zbfdgv4x6oa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 15:00:00raw514,000원516,000원513,000원515,000원9,258
cmvj500hz01u30zbfc6a752c2stock-5m096770:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500hu01u20zbfi0xw7l7o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 14:55:00raw141,600원142,300원141,300원142,200원17,270
cmvj500ev01tl0zbfkdow40t3stock-5m006400:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500eq01tk0zbf2lxaiwie1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 14:55:00raw512,000원515,000원512,000원515,000원8,326
cmvj500f701tn0zbfcf84fcjfstock-5m051910:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500f201tm0zbfwfsh97nn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 14:55:00raw237,500원238,500원237,000원238,500원8,825
cmvj500fk01tp0zbfmzqz5qr1stock-5m068270:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500ff01to0zbfbcea5etw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 14:55:00raw194,700원195,000원194,600원194,800원4,613
cmvj500fx01tr0zbf8god43ncstock-5m005490:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500fs01tq0zbft8kt69hk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 14:55:00raw286,500원287,000원285,500원286,500원7,197
cmvj500ga01tt0zbf7lzc9cibstock-5m000270:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500g501ts0zbf8cc35y691
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:55:00raw108,400원108,600원108,300원108,600원5,810
cmvj500gm01tv0zbfcv2sibb4stock-5m105560:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500gh01tu0zbfqbqya1871
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 14:55:00raw157,600원157,800원157,350원157,500원11,559
cmvj500gy01tx0zbfnawr4u5ustock-5m055550:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500gt01tw0zbf7ma0j2vj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 14:55:00raw90,200원90,200원90,100원90,200원5,459
116,697건 중 20,351–20,400← 이전408 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬