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
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
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
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
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
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
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
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
cmvj500ej01tj0zbftpa7l6rnstock-5m035720:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500ee01ti0zbflbqw3nbq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:55:00raw30,250원30,300원30,200원30,250원12,903
cmvj500e601th0zbf52a3mm2istock-5m035420:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500e101tg0zbfwse62di21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 14:55:00raw175,900원176,000원175,600원175,800원6,442
cmvj500du01tf0zbfbuvkbyh4stock-5m066570:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500dp01te0zbfdq3ucopy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 14:55:00raw159,200원159,800원159,000원159,500원6,261
cmvj500di01td0zbfsg41e386stock-5m005380:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500dd01tc0zbfs94889341
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 14:55:00raw299,500원300,000원299,000원300,000원3,617
cmvj500d601tb0zbf95i2hop6stock-5m000660:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500d201ta0zbfoy9x03pi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 14:55:00raw1,213,000원1,223,000원1,212,000원1,223,000원28,571
cmvj500cu01t90zbf3zda6shystock-5m005930:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500cp01t80zbfk5dx7y721
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:55:00raw213,000원215,000원213,000원215,000원145,182
cmvj56iml01vn0zbfjhffafc5stock-5m015760:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:10:222026-10-22 15:10:22cmvj56imf01vm0zbfjew9tgdq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 14:55:00raw28,800원28,850원28,700원28,800원25,761
cmvj56ikb01v90zbfuy7bofg6stock-5m373220:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56ik601v80zbf3ggvq12e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 14:55:00raw390,500원391,500원389,500원390,500원11,697
cmvj4tn5h01rx0zbf40nryn8pstock-5m000660:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tn5c01rw0zbfx7osjx851
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 14:50:00raw1,208,000원1,214,000원1,205,000원1,213,000원22,740
cmvj4tn6x01s50zbfj8xy6tqastock-5m035720:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tn6s01s40zbf2ly8xuc51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:50:00raw30,250원30,250원30,200원30,200원12,335
cmvj4tn6l01s30zbftveuocl0stock-5m035420:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tn6f01s20zbf1dgbd1p51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 14:50:00raw175,700원176,000원175,500원175,800원7,889
cmvj4tn8d01sd0zbfyb0zqis9stock-5m068270:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tn8401sc0zbfdomn2f0e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 14:50:00raw194,600원195,000원194,500원194,600원6,374
cmvj4tnek01t70zbfycdv252ostock-5m017670:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tnef01t60zbfyu2ast9v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 14:50:00raw75,900원76,100원75,900원76,000원1,880
cmvj4tne701t50zbfuq2raarcstock-5m030200:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tne201t40zbfdqenspqw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 14:50:00raw47,500원47,700원47,400원47,600원5,512
cmvj4tn5s01rz0zbfyrrh3ughstock-5m005380:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tn5o01ry0zbf2o13fgog1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 14:50:00raw299,500원300,000원298,500원299,500원7,742
cmvj4tndu01t30zbffjnniwuostock-5m015760:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tndp01t20zbf33mdcb2j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 14:50:00raw28,750원28,800원28,675원28,750원25,276
cmvj500ia01u50zbflzzha01vstock-5m028260:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500i501u40zbfjz1u6dbe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:50:00raw284,500원285,500원284,000원285,000원3,489
cmvj4tn5401rv0zbfbewbukxqstock-5m005930:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tn4s01ru0zbfgfuw6qqa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:50:00raw212,500원213,500원212,000원213,250원264,117
cmvj4tn7901s70zbfy11ny0jystock-5m006400:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tn7401s60zbfkoczgd6q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 14:50:00raw511,000원514,000원510,000원512,000원12,518
cmvj4tnd701sz0zbfmci7ozfestock-5m003550:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tnd101sy0zbf5ao4f9c11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:50:00raw100,200원100,400원100,000원100,200원1,774
cmvj4tnct01sx0zbfw3p1okuustock-5m034730:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tncp01sw0zbfq9cn7uq11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 14:50:00raw459,500원459,500원457,000원458,000원2,848
cmvj4tnci01sv0zbfqdo9ptgnstock-5m096770:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tncd01su0zbf5dve31q51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 14:50:00raw141,800원142,300원141,400원141,600원19,202
cmvj4tnc601st0zbfpvdyf843stock-5m012330:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tnc201ss0zbfvol3zsam1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 14:50:00raw336,000원336,500원335,500원336,000원1,335
cmvj4tn7m01s90zbfqx4x6cf8stock-5m051910:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tn7h01s80zbfhxfi4ruq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 14:50:00raw237,500원238,000원236,000원237,500원11,922
cmvj4tn6601s10zbfhhmlftg6stock-5m066570:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tn6001s00zbfevq8inwx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 14:50:00raw159,000원159,400원158,800원159,200원7,735
cmvj4tnbv01sr0zbfhc6a08j4stock-5m373220:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tnbq01sq0zbf2latvdh41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 14:50:00raw390,000원391,500원389,000원391,000원12,812
cmvj4tnbj01sp0zbf1bel8m6jstock-5m207940:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tnbe01so0zbfwyywqu0x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:50:00raw1,366,000원1,367,000원1,360,000원1,367,000원819
cmvj4tnb701sn0zbf30dnfp96stock-5m055550:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tnb201sm0zbfkktpevjw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 14:50:00raw89,900원90,200원89,900원90,200원6,231
cmvj4tnav01sl0zbflcxcoy0rstock-5m105560:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tnaq01sk0zbf56fwvz4k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 14:50:00raw157,500원157,800원157,300원157,600원10,827
cmvj4tnaj01sj0zbf087rty29stock-5m000270:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tnad01si0zbfknmh710k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:50:00raw108,200원108,400원108,100원108,400원3,994
cmvj4tn9u01sh0zbfhl8s8x55stock-5m005490:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tn9j01sg0zbfhp8n13xo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 14:50:00raw286,000원286,500원285,000원286,000원7,762
cmvj4n5gp01qz0zbfr4b18s9jstock-5m035720:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5gk01qy0zbfrgt1h3jw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:45:00raw30,250원30,300원30,200원30,200원36,833
cmvj4tndj01t10zbf9fb8ujnustock-5m015760:20261022:14452026-10-22 14:45:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tnde01t00zbfuxjwk94p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 14:45:00raw28,800원28,850원28,650원28,750원22,254
cmvj4tn9601sf0zbfr773fyq9stock-5m005490:20261022:14452026-10-22 14:45:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tn8w01se0zbfooxt83vw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 14:45:00raw287,000원287,000원285,500원285,500원8,340
cmvj4tn7y01sb0zbfsk35bseestock-5m068270:20261022:14452026-10-22 14:45:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tn7t01sa0zbfm8pc5w9w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 14:45:00raw194,800원194,900원194,200원194,700원11,855
cmvj4n5lw01rt0zbf57ke76fsstock-5m017670:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5lr01rs0zbfkbon37j11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 14:45:00raw76,100원76,200원75,900원75,900원7,128
cmvj4n5lk01rr0zbfhvdgtab8stock-5m030200:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5lf01rq0zbf6v5ozn281
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 14:45:00raw47,450원47,600원47,450원47,500원9,626
cmvj4n5l701rp0zbfnmzqc5k4stock-5m003550:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5l301ro0zbfbal7ki1v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:45:00raw100,250원100,400원100,000원100,300원2,144
cmvj4n5kw01rn0zbf8rp6tzelstock-5m034730:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5kr01rm0zbfd88gifot1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 14:45:00raw460,000원461,000원458,500원459,500원2,332
cmvj4n5kk01rl0zbfwu7iu7listock-5m028260:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5kf01rk0zbfzwpy49391
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:45:00raw285,500원285,500원283,500원285,000원4,647
cmvj4n5k801rj0zbfuybbn8hrstock-5m096770:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5k301ri0zbfs277u5kh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 14:45:00raw142,200원142,900원141,800원141,900원14,597
cmvj4n5jw01rh0zbfpwhuexzcstock-5m012330:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5jr01rg0zbfqlgd3oxz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 14:45:00raw336,250원337,000원336,000원336,000원2,932
cmvj4n5jk01rf0zbf6vsjdgalstock-5m373220:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5jg01re0zbfyass2uts1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 14:45:00raw392,500원392,500원389,500원390,000원13,140
116,697건 중 20,401–20,450← 이전409 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬