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
cmvj3xgmy01lr0zbfj0szxqkpstock-5m005380:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:192026-10-22 14:35:19cmvj3xgmu01lq0zbfm4jgbjjq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 14:25:00raw299,500원301,000원299,500원300,000원2,819
cmvj3xgmn01lp0zbfco26lf62stock-5m000660:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:192026-10-22 14:35:19cmvj3xgmh01lo0zbfspwwcco31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 14:25:00raw1,214,000원1,218,000원1,212,000원1,215,000원14,482
cmvj3xgm901ln0zbfg7tjrih6stock-5m005930:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:192026-10-22 14:35:19cmvj3xglw01lm0zbfpstg6d8b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:25:00raw213,250원214,500원213,000원214,000원129,893
cmvj3r0mt01kd0zbfl8qhm33nstock-5m005380:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0mo01kc0zbfle7pbpg61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 14:20:00raw299,500원300,500원299,500원299,500원6,909
cmvj3r0mi01kb0zbfko4bzu4qstock-5m000660:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0md01ka0zbfanasp8jw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 14:20:00raw1,213,000원1,217,000원1,211,000원1,213,000원15,350
cmvj3r0m501k90zbf804nipktstock-5m005930:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0m001k80zbf2jz7q3mw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:20:00raw213,250원214,000원213,000원213,000원133,316
cmvj3r0tw01lh0zbf2wys92wzstock-5m015760:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0tq01lg0zbfkf4u15np1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 14:20:00raw28,600원28,650원28,550원28,600원12,850
cmvj3r0tj01lf0zbfc8o1ooabstock-5m003550:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0td01le0zbfhj3bvjsh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:20:00raw100,600원100,900원100,400원100,600원1,031
cmvj3r0t601ld0zbf4p8nl0yustock-5m034730:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0t101lc0zbfc7rvak1m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 14:20:00raw459,500원461,500원459,000원460,000원2,207
cmvj3r0su01lb0zbf64g2v3arstock-5m028260:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0sp01la0zbfy4spvb5r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:20:00raw286,000원286,500원285,000원285,500원3,682
cmvj3r0si01l90zbfp1xin9v9stock-5m096770:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0sd01l80zbfdu5p4hp51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 14:20:00raw143,600원144,000원143,300원143,400원5,644
cmvj3r0um01ll0zbfdxbeyj81stock-5m017670:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0uf01lk0zbfglgyoha51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 14:20:00raw76,200원76,300원76,200원76,300원2,871
cmvj3r0rw01l50zbf4lfq4o1hstock-5m012330:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0rr01l40zbfg2ga85ub1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 14:20:00raw336,000원337,500원336,000원336,000원2,311
cmvj3r0rj01l30zbfb9r46ddfstock-5m373220:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0rc01l20zbf1rpzf3lk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 14:20:00raw394,000원395,500원393,500원393,750원3,093
cmvj3r0r001l10zbfagqbchm7stock-5m207940:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0qs01l00zbfwcaxb9ht1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:20:00raw1,368,000원1,373,000원1,368,000원1,371,000원699
cmvj3r0qi01kz0zbft64femurstock-5m055550:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0qb01ky0zbf8n0lqhxq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 14:20:00raw90,100원90,600원90,100원90,500원37,379
cmvj3r0q301kx0zbfpmihky13stock-5m105560:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0py01kw0zbff2w832t81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 14:20:00raw158,000원158,500원157,900원158,300원9,878
cmvj3r0pr01kv0zbfwi18h0m8stock-5m000270:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0pm01ku0zbf9swfcpc61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:20:00raw108,400원108,600원108,300원108,400원3,961
cmvj3r0pe01kt0zbfyad87zh4stock-5m005490:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0p901ks0zbfu4dplzb01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 14:20:00raw288,000원288,500원287,000원287,500원2,017
cmvj3r0p201kr0zbfgernbqjzstock-5m068270:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0ox01kq0zbfp7f8er0y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 14:20:00raw195,300원195,700원195,300원195,500원5,156
cmvj3r0or01kp0zbfuy2wolj2stock-5m051910:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0om01ko0zbf132j459o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 14:20:00raw241,000원241,500원240,000원241,000원2,600
cmvj3r0u801lj0zbfhg530f6zstock-5m030200:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0u301li0zbfmg3g0gnl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 14:20:00raw47,500원47,550원47,500원47,500원4,419
cmvj3r0o401kl0zbfk1fu4g7sstock-5m006400:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0nz01kk0zbfl76h85qk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 14:20:00raw515,000원517,000원514,000원514,000원7,964
cmvj3r0ns01kj0zbfjtnjgqnustock-5m035720:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0nn01ki0zbfxwia3r541
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:20:00raw30,300원30,350원30,300원30,300원6,427
cmvj3r0ng01kh0zbfhog02ob6stock-5m035420:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0nb01kg0zbfgc7zu5nj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 14:20:00raw176,200원176,400원176,100원176,200원4,081
cmvj3r0n401kf0zbfxdtp5e8gstock-5m066570:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0mz01ke0zbfbf97mmzb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 14:20:00raw160,000원160,500원159,800원160,050원4,843
cmvj3kl0h01jp0zbfif2g44kostock-5m207940:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kl0c01jo0zbfe3l88itt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:15:00raw1,368,000원1,371,000원1,366,000원1,368,000원686
cmvj3r0s801l70zbfmh5kn0otstock-5m096770:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0s301l60zbfo1jd852q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 14:15:00raw143,900원143,900원143,400원143,600원6,097
cmvj3r0og01kn0zbfvqe317fhstock-5m051910:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0ob01km0zbfr4wxuqdn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 14:15:00raw240,000원241,000원240,000원241,000원1,656
cmvj3kl4501k70zbfui14ybdlstock-5m017670:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kl4001k60zbfqfgew1iu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 14:15:00raw76,300원76,300원76,200원76,300원675
cmvj3kl3r01k50zbf86c0o6epstock-5m030200:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kl3m01k40zbf570bwy441
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 14:15:00raw47,550원47,600원47,500원47,500원4,349
cmvj3kl3d01k30zbfky44w4p0stock-5m015760:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kl3501k20zbfr6xqd8ys1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 14:15:00raw28,600원28,650원28,600원28,650원5,854
cmvj3kl2u01k10zbffiys1h9qstock-5m003550:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kl2p01k00zbfwm05fe431
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:15:00raw100,600원100,700원100,400원100,600원984
cmvj3kl2g01jz0zbf3t531ig9stock-5m034730:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kl2b01jy0zbfvfusg5pl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 14:15:00raw460,500원460,500원457,500원459,000원3,275
cmvj3kl2201jx0zbf4bo5mmj8stock-5m028260:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kl1w01jw0zbfivn33qnk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:15:00raw286,000원286,000원285,000원285,500원2,690
cmvj3kl1a01jt0zbfq0hvwcjbstock-5m012330:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kl1501js0zbfdnep8js31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 14:15:00raw336,500원337,000원335,500원336,000원11,401
cmvj3kl0w01jr0zbfyg654cdzstock-5m373220:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kl0r01jq0zbf61zc49r81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 14:15:00raw393,500원394,500원393,500원394,000원3,287
cmvj3kl0301jn0zbfqxrzu122stock-5m055550:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kkzy01jm0zbfli2u2rnm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 14:15:00raw90,300원90,300원90,100원90,100원14,511
cmvj3kkzr01jl0zbf2e1ewq5xstock-5m105560:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kkzm01jk0zbfj3o2kxlt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 14:15:00raw158,200원158,300원158,000원158,000원6,915
cmvj3kkzf01jj0zbfhy8ytyn7stock-5m000270:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kkza01ji0zbf4cq1ig1x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:15:00raw108,400원108,500원108,200원108,300원7,598
cmvj3kkz201jh0zbftggzpberstock-5m005490:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kkyx01jg0zbfefa1hptn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 14:15:00raw288,000원288,000원287,500원288,000원1,832
cmvj3kkye01jd0zbf6xgapoovstock-5m068270:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:182026-10-22 14:25:18cmvj3kky901jc0zbf7gw3pvbw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 14:15:00raw195,400원195,500원195,200원195,400원7,408
cmvj3kkxh01j90zbfjqb7skpxstock-5m006400:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:182026-10-22 14:25:18cmvj3kkxb01j80zbfj7v3x96i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 14:15:00raw516,000원516,000원515,000원516,000원4,672
cmvj3kkwu01j50zbfvc8qivp7stock-5m035720:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:182026-10-22 14:25:18cmvj3kkwp01j40zbfvj7tkf5c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:15:00raw30,350원30,400원30,300원30,300원14,175
cmvj3kkwi01j30zbfmwhtvao7stock-5m035420:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:182026-10-22 14:25:18cmvj3kkwd01j20zbfdox6odyh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 14:15:00raw176,100원176,300원176,000원176,200원3,597
cmvj3kkw601j10zbfvkakqjhostock-5m066570:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:182026-10-22 14:25:18cmvj3kkw101j00zbfcq2g9ihe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 14:15:00raw160,100원160,200원159,800원160,000원9,235
cmvj3kkvu01iz0zbf429kergwstock-5m005380:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:182026-10-22 14:25:18cmvj3kkvq01iy0zbfavagwvsy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 14:15:00raw300,000원300,500원299,500원300,000원9,043
cmvj3kkvj01ix0zbfyvrxgm7ustock-5m000660:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:182026-10-22 14:25:18cmvj3kkve01iw0zbfwjwxx7ee1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 14:15:00raw1,216,000원1,216,000원1,210,000원1,213,000원17,636
cmvj3kkv601iv0zbf5iis2gwystock-5m005930:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:182026-10-22 14:25:18cmvj3kkun01iu0zbfr4ijqny71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:15:00raw213,500원214,000원213,000원213,250원134,448
cmvj3e4t601ij0zbftsrps8s3stock-5m034730:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4t001ii0zbfvv1ik9lf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 14:10:00raw462,500원462,500원460,000원460,500원1,694
116,697건 중 20,551–20,600← 이전412 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬