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
cmvj31b5301fl0zbfzpx4jd38stock-5m000270:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b4z01fk0zbfwqteqhqi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:00:00raw108,800원108,900원108,400원108,400원7,406
cmvj31b5p01fp0zbf0te8lrddstock-5m105560:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b5l01fo0zbflu4h0fb51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 14:00:00raw158,500원158,700원158,400원158,500원7,151
cmvj31bae01gf0zbfsx2idfewstock-5m017670:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:20cmvj31ba701ge0zbfy7m6x9fc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 14:00:00raw76,500원76,500원76,300원76,400원2,574
cmvj31b9o01gd0zbftqg06pftstock-5m030200:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b9f01gc0zbfhf8di4761
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 14:00:00raw47,700원47,750원47,550원47,650원3,868
cmvj31b9801gb0zbfsk9hqsmlstock-5m015760:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b9301ga0zbfeh5a2ji61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 14:00:00raw28,700원28,700원28,600원28,700원7,763
cmvj31b8w01g90zbf50qv993ostock-5m003550:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b8s01g80zbfr91garux1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:00:00raw101,200원101,200원100,700원100,800원1,090
cmvj31b8l01g70zbfjrf6fxk4stock-5m034730:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b8g01g60zbfvsqjqoxf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 14:00:00raw464,500원464,500원462,500원463,000원1,683
cmvj31b8a01g50zbfak5ji4b8stock-5m028260:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b8601g40zbf73htvvnh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:00:00raw289,000원289,000원287,500원287,500원3,435
cmvj31b3r01fd0zbfgfajnyvystock-5m035720:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b3m01fc0zbfazg9nwg41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:00:00raw30,450원30,450원30,350원30,350원16,523
cmvj31b7q01g10zbfwvb7bvixstock-5m096770:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b7l01g00zbf93e7kxw31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 14:00:00raw143,900원143,900원143,500원143,700원6,151
cmvj31b4301ff0zbfqwej806kstock-5m006400:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b3x01fe0zbfnzanmbn61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 14:00:00raw520,000원520,000원519,000원519,000원3,506
cmvj31b7f01fz0zbfve3f642pstock-5m012330:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b7a01fy0zbfxggigkj01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 14:00:00raw338,500원338,500원337,500원338,000원1,669
cmvj37p9x01gv0zbfxnz56d85stock-5m051910:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37p9t01gu0zbfokf6oed91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 14:00:00raw242,000원242,500원241,000원241,000원3,578
cmvj31b7301fx0zbfkn6t2p3bstock-5m373220:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b6y01fw0zbfr6d2onxq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 14:00:00raw396,250원396,250원395,000원395,250원1,804
cmvj31b6r01fv0zbfyya9uczmstock-5m207940:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b6l01fu0zbfv89fwceh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:00:00raw1,374,000원1,374,000원1,362,000원1,362,000원1,202
cmvj31b6c01ft0zbfz7sgutfystock-5m055550:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b6701fs0zbffi7ygr4m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 14:00:00raw90,600원90,600원90,400원90,500원5,875
cmvj31b4r01fj0zbfceutr56estock-5m005490:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b4m01fi0zbfgv8lynz61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 14:00:00raw288,000원288,500원288,000원288,500원2,225
cmvj31b3f01fb0zbfox3b6e4qstock-5m035420:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b3901fa0zbffgq8l9y81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 14:00:00raw176,700원176,800원176,400원176,400원6,216
cmvj31b6101fr0zbfllubrzx8stock-5m055550:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b5w01fq0zbfio8z82fk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 13:55:00raw90,500원90,600원90,500원90,500원1,795
cmvj31b8101g30zbfihib8a2gstock-5m028260:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b7w01g20zbf4xucyyr71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:55:00raw288,000원289,000원288,000원288,500원2,099
cmvj31b5f01fn0zbfny8wc5ymstock-5m105560:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b5a01fm0zbfr14wn8pm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 13:55:00raw158,600원158,700원158,500원158,500원6,286
cmvj2uuya01ev0zbf18erj964stock-5m003550:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuy501eu0zbfau7bnsyp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:55:00raw101,000원101,300원101,000원101,200원714
cmvj2uuym01ex0zbfid3p0ansstock-5m015760:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuyh01ew0zbfvr9bgftw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 13:55:00raw28,700원28,750원28,650원28,650원6,471
cmvj2uuyy01ez0zbf9eue0zsgstock-5m030200:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuyt01ey0zbfq701szop1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 13:55:00raw47,650원47,800원47,600원47,700원4,303
cmvj2uuzb01f10zbf2c9jkno8stock-5m017670:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuz501f00zbf569ou8jp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 13:55:00raw76,200원76,500원76,150원76,500원2,736
cmvj2uuwi01el0zbfeq1yviugstock-5m207940:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuwd01ek0zbfndsjupte1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:55:00raw1,374,000원1,376,000원1,369,000원1,374,000원1,025
cmvj2uutv01e70zbfttxb16szstock-5m035420:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uutq01e60zbfs82u3qcs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 13:55:00raw176,600원176,700원176,500원176,700원3,181
cmvj2uuu801e90zbfvmk2zxvzstock-5m035720:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuu201e80zbf3j2ajq8d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:55:00raw30,425원30,450원30,400원30,425원5,673
cmvj2uuul01eb0zbfwldrie45stock-5m006400:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuug01ea0zbfspddcnlh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 13:55:00raw520,500원521,000원519,000원519,000원3,691
cmvj2uuuz01ed0zbf2xjd2s1sstock-5m051910:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuut01ec0zbfz897yhh81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 13:55:00raw242,500원243,000원242,000원242,000원3,119
cmvj2uuvd01ef0zbfo3oswceostock-5m068270:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuv701ee0zbfn7hjv2jd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 13:55:00raw195,700원195,900원195,600원195,700원4,779
cmvj2uutj01e50zbfuw5q0j9lstock-5m066570:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uute01e40zbf2bm3vqvx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 13:55:00raw161,200원161,400원161,200원161,200원1,961
cmvj2uut701e30zbfqpzq2h1astock-5m005380:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uut301e20zbfg9am9poo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 13:55:00raw301,000원301,500원301,000원301,500원1,592
cmvj2uusw01e10zbf5p7y8yplstock-5m000660:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uusr01e00zbfn1jqfztg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 13:55:00raw1,216,000원1,221,000원1,216,000원1,220,000원22,873
cmvj2uusk01dz0zbfs6wz8gwrstock-5m005930:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uusg01dy0zbfnajzqm1b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:55:00raw214,250원215,000원214,000원214,750원71,950
cmvj2uuvq01eh0zbfx0vqo8mtstock-5m005490:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuvl01eg0zbfiwikp4e01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 13:55:00raw288,500원289,000원288,000원288,000원2,226
cmvj2uuw401ej0zbfjumcu14hstock-5m000270:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuvz01ei0zbftyb1tzis1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:55:00raw108,700원108,900원108,700원108,800원3,048
cmvj2uuwx01en0zbf4uj0eq89stock-5m373220:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuwr01em0zbfbcd89ftj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 13:55:00raw396,500원396,500원395,500원396,000원3,032
cmvj2uux901ep0zbf4iyxuz9cstock-5m012330:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uux501eo0zbfu38cs5d91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 13:55:00raw337,500원338,500원337,500원338,500원1,542
cmvj2uuxm01er0zbf51rnxm9qstock-5m096770:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuxh01eq0zbfxiqf5bbr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 13:55:00raw143,900원144,100원143,600원143,900원6,086
cmvj2uuxy01et0zbfrxi940hgstock-5m034730:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuxt01es0zbf8wrdqn381
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 13:55:00raw465,000원466,000원463,500원464,500원2,770
cmvj2oh7z01db0zbfsd8jjn1jstock-5m055550:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh7u01da0zbff3b8ba3y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 13:50:00raw90,700원90,700원90,500원90,600원23,034
cmvj2oh8w01dh0zbfhj14ey9gstock-5m012330:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh8s01dg0zbftyhl4hci1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 13:50:00raw338,000원338,500원337,500원337,500원2,076
cmvj2oh8a01dd0zbf6ljssf4jstock-5m207940:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh8501dc0zbfeo3a3x9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:50:00raw1,381,000원1,381,000원1,370,000원1,374,000원943
cmvj2oh9701dj0zbf00efwebastock-5m096770:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh9201di0zbfhsz6xs6e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 13:50:00raw144,100원144,400원143,800원143,900원4,504
cmvj2oh9i01dl0zbfdovxw7uustock-5m028260:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh9e01dk0zbfxrnkycj71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:50:00raw289,000원290,000원288,000원288,500원4,050
cmvj2oh9v01dn0zbfwhofzpjystock-5m034730:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh9q01dm0zbfj2njuybr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 13:50:00raw464,500원466,000원463,750원465,000원3,514
cmvj2oh8l01df0zbfgzc0kjv9stock-5m373220:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh8g01de0zbfn96gy2a31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 13:50:00raw396,000원397,000원395,500원396,000원2,453
cmvj2ohai01dr0zbfjp2nj9etstock-5m003550:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2ohad01dq0zbfhpis3yb51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:50:00raw101,000원101,200원100,800원101,100원863
cmvj2ohax01dt0zbfsin6g8v8stock-5m015760:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2ohar01ds0zbfx74tgbul1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 13:50:00raw28,700원28,750원28,600원28,700원9,392
116,697건 중 20,651–20,700← 이전414 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬