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
cmvj0ctjz00wr0zbfmwoexyk9stock-5m207940:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctju00wq0zbfslnls7lc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:45:00raw1,385,000원1,386,000원1,383,000원1,384,000원294
cmvj0ctjm00wp0zbfqfgo1w4xstock-5m055550:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctjh00wo0zbfb62xy3dv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 12:45:00raw91,200원91,200원90,900원90,900원7,854
cmvj0ctj900wn0zbftchpag93stock-5m105560:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctj400wm0zbfqyjzsccr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 12:45:00raw159,200원159,400원159,100원159,200원3,961
cmvj0ctix00wl0zbfd74bsj4hstock-5m000270:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctit00wk0zbf5et1s3xe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:45:00raw109,100원109,100원108,900원109,000원2,146
cmvj0ctim00wj0zbfvl18w4wvstock-5m005490:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:172026-10-22 12:55:17cmvj0ctih00wi0zbfxosbccy21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 12:45:00raw290,500원291,000원290,500원290,500원214
cmvj0ctia00wh0zbfbn77qr9lstock-5m068270:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:172026-10-22 12:55:17cmvj0cti500wg0zbfd7qk6vqd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 12:45:00raw197,000원197,100원196,700원196,800원1,618
cmvj0ctha00wb0zbfy62vh1wgstock-5m006400:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:172026-10-22 12:55:17cmvj0cth500wa0zbfnuadyp9v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 12:45:00raw525,000원526,000원525,000원526,000원1,062
cmvj0ctgy00w90zbfyrmjead4stock-5m035720:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:172026-10-22 12:55:17cmvj0ctgu00w80zbfdx01cjdb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:45:00raw30,550원30,650원30,550원30,600원4,354
cmvj0ctgd00w50zbf6on1ofyastock-5m035420:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:172026-10-22 12:55:17cmvj0ctg800w40zbfqes1xw8a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 12:45:00raw177,300원177,400원177,200원177,300원1,731
cmvj0ctg000w30zbfn7ifpuo7stock-5m066570:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:172026-10-22 12:55:17cmvj0ctfv00w20zbfdr0062ee1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 12:45:00raw162,400원162,500원162,100원162,100원1,154
cmvj0ctfo00w10zbfrvvwqh9xstock-5m005380:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:172026-10-22 12:55:17cmvj0ctfk00w00zbfmyl7ci291
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 12:45:00raw302,500원303,000원302,000원302,000원1,495
cmvj0ctfd00vz0zbfprlcj1ddstock-5m000660:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:172026-10-22 12:55:17cmvj0ctf200vy0zbf5skv7l4c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 12:45:00raw1,235,000원1,238,000원1,234,000원1,237,000원20,776
cmvj0ctef00vx0zbfhm4p6892stock-5m005930:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:172026-10-22 12:55:17cmvj0cte300vw0zbfwuldsvd61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:45:00raw215,000원216,000원215,000원215,500원51,498
cmvj0cthz00wf0zbfbae0ogqdstock-5m068270:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:55:172026-10-22 12:55:17cmvj0cthu00we0zbfoh46tua21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 12:40:00raw196,900원197,400원196,800원197,000원2,839
cmvj06dq900vp0zbfeytce3n3stock-5m015760:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dq400vo0zbfvuvq704c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 12:40:00raw28,750원28,800원28,700원28,800원5,581
cmvj06dpw00vn0zbfdsmcb87jstock-5m003550:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dpq00vm0zbfhpyq5jwc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:40:00raw101,600원101,900원101,400원101,700원3,886
cmvj06dpi00vl0zbf1tbmnohwstock-5m034730:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dpd00vk0zbfdkcbcxgd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 12:40:00raw464,500원466,500원464,500원466,000원1,308
cmvj06dp400vj0zbfj3yx0k9tstock-5m028260:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06doz00vi0zbf7azapuwz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:40:00raw292,500원293,500원292,000원293,000원3,902
cmvj06dor00vh0zbflno70cfistock-5m096770:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dom00vg0zbfuv54xruv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 12:40:00raw143,800원144,300원143,800원143,800원4,271
cmvj06dli00ux0zbfzr8887uhstock-5m035420:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dlc00uw0zbf8kk2egjh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 12:40:00raw177,000원177,400원177,000원177,400원3,110
cmvj06dlu00uz0zbfhamlt14jstock-5m006400:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dlp00uy0zbfstyioqq01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 12:40:00raw525,000원526,000원524,000원525,000원6,613
cmvj06dm600v10zbfyc3qjxlistock-5m051910:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dm100v00zbfi9pwakig1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 12:40:00raw244,000원244,000원243,500원244,000원493
cmvj06dmh00v30zbf5zq4yafzstock-5m005490:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dmc00v20zbf3hb8qdxl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 12:40:00raw290,500원291,500원290,500원290,500원1,229
cmvj06dn200v70zbfruuz4s86stock-5m000270:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dmy00v60zbf0yuj7n7f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:40:00raw108,600원109,100원108,600원109,100원5,498
cmvj06dnf00v90zbfu28pnc6gstock-5m105560:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dna00v80zbfg4gt4l811
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 12:40:00raw159,400원159,600원159,200원159,200원5,216
cmvj06dnr00vb0zbfminnxcy0stock-5m055550:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dnm00va0zbfj2x193231
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 12:40:00raw91,200원91,200원91,100원91,100원2,787
cmvj06do300vd0zbf637l83gqstock-5m207940:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dny00vc0zbf2h1ernmn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:40:00raw1,386,000원1,388,000원1,385,000원1,385,000원562
cmvj06dof00vf0zbfk10rlam2stock-5m373220:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06doa00ve0zbfehj4xftg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 12:40:00raw396,000원397,500원396,000원397,000원3,785
cmvj06dkg00ur0zbf3ycvg9ejstock-5m000660:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dka00uq0zbfohr17dqs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 12:40:00raw1,229,000원1,236,000원1,229,000원1,235,000원24,167
cmvj06dkt00ut0zbfr2hth0n5stock-5m005380:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dkn00us0zbf3dj9nxqv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 12:40:00raw301,500원303,000원301,500원302,500원2,613
cmvj06djn00up0zbfgju8c2ffstock-5m005930:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dj900uo0zbfvrubqz7w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:40:00raw214,500원216,000원214,500원215,500원159,981
cmvj06dl600uv0zbfh8mpuxxvstock-5m066570:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dl000uu0zbfp5w382j21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 12:40:00raw161,800원162,400원161,800원162,400원3,849
cmvj06dqy00vt0zbf9kw27jpgstock-5m030200:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dqt00vs0zbf5shrgora1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 12:40:00raw47,850원47,950원47,850원47,950원1,239
cmvj0ctko00wv0zbfldnain3tstock-5m012330:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctkj00wu0zbf3fmpzvw71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 12:40:00raw336,000원338,500원336,000원338,000원1,764
cmvj06drc00vv0zbfgbz3ad6ustock-5m017670:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dr700vu0zbffm4hi1lh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 12:40:00raw76,050원76,250원76,000원76,200원1,994
cmvj0ctgp00w70zbfdnr37yx7stock-5m035720:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:55:172026-10-22 12:55:17cmvj0ctgk00w60zbf8eqy05bv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:40:00raw30,600원30,600원30,550원30,550원4,773
cmvizzz2p00uh0zbfnjkqkxrqstock-5m003550:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz2k00ug0zbfbg9svwhf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:35:00raw101,600원101,700원101,400원101,600원442
cmvizzz2100ud0zbfni9aw4ktstock-5m028260:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz1w00uc0zbfcsb6wlcr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:35:00raw293,000원293,000원292,000원292,500원4,950
cmvizzz1p00ub0zbf8krjpx9kstock-5m096770:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz1k00ua0zbfsgtls1081
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 12:35:00raw144,000원144,100원143,600원143,850원3,764
cmvizzz1a00u90zbfk114viq8stock-5m012330:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz1400u80zbfsbf0jr1i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 12:35:00raw337,000원337,000원336,500원336,500원1,144
cmvizzz0v00u70zbfm7mge3amstock-5m373220:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz0q00u60zbfvsivs0371
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 12:35:00raw397,000원397,000원396,000원396,000원1,326
cmvj06dqn00vr0zbfo2pvgivqstock-5m030200:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dqh00vq0zbfgdn6w5jj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 12:35:00raw47,950원47,950원47,850원47,900원4,419
cmvj06dms00v50zbfjyv2s3u8stock-5m000270:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dmo00v40zbfu85980gr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:35:00raw108,900원109,000원108,600원108,600원4,407
cmvizzz3p00un0zbf17x2qxuhstock-5m017670:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz3k00um0zbfsp1g3mo61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 12:35:00raw76,200원76,200원75,900원76,100원3,100
cmvizzz3200uj0zbf5bh5da86stock-5m015760:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz2x00ui0zbf1hhp2i8l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 12:35:00raw28,800원28,850원28,750원28,750원6,681
cmvizzyvh00td0zbfwqbayewsstock-5m005930:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzyv400tc0zbfgbyh8qnq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:35:00raw215,750원216,000원214,500원214,750원211,722
cmvizzyvv00tf0zbfpt0m1sj8stock-5m000660:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzyvp00te0zbfe80bz9a91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 12:35:00raw1,233,000원1,234,000원1,229,000원1,229,000원24,239
cmvizzyw900th0zbf7d2lkjkastock-5m005380:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzyw400tg0zbfz02beiiz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 12:35:00raw302,500원302,500원301,500원302,000원2,138
cmvizzywp00tj0zbf42v1dqvcstock-5m066570:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzywk00ti0zbfluoe16591
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 12:35:00raw162,200원162,300원161,900원161,900원3,675
cmvizzyx300tl0zbff7hmfk3fstock-5m035420:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzywy00tk0zbfifdy0hfw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 12:35:00raw177,300원177,300원177,000원177,100원7,042
116,697건 중 21,001–21,050← 이전421 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬