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
cmvizzyzv00u10zbfkow71we3stock-5m055550:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzyzq00u00zbf0wm8ixmi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 12:35:00raw91,000원91,200원90,900원91,200원7,693
cmvizzyz800tx0zbfkflecwg0stock-5m105560:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzyz200tw0zbf3yxqdgj51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 12:35:00raw159,200원159,400원159,000원159,300원4,366
cmvizzyyv00tv0zbftvbwoagastock-5m005490:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzyyq00tu0zbfn53cipft1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 12:35:00raw290,500원291,000원290,500원291,000원743
cmvizzyyj00tt0zbf7usxw6yhstock-5m068270:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzyye00ts0zbf84f0qyzi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 12:35:00raw197,300원197,300원196,900원197,000원3,862
cmvizzyy600tr0zbf2yk87duastock-5m051910:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzyy100tq0zbf2x5xzcnw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 12:35:00raw244,000원244,000원243,500원244,000원736
cmvizzyxt00tp0zbf2gf03ujwstock-5m006400:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzyxo00to0zbfpxj2xwi11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 12:35:00raw527,000원527,000원525,000원525,000원4,693
cmvizzyxh00tn0zbfwzu9hakcstock-5m035720:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzyxc00tm0zbfhzlyj40v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:35:00raw30,650원30,650원30,500원30,600원11,300
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
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
cmvizzyzk00tz0zbf5gl4h3qnstock-5m055550:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzyzf00ty0zbfkdq2da071
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 12:30:00raw91,200원91,300원90,900원90,900원6,188
cmvizzz0k00u50zbf29ehinbdstock-5m373220:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz0e00u40zbfl7pbv4qt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 12:30:00raw397,000원397,500원396,500원396,500원2,033
cmvizzz3e00ul0zbffkqgzgwjstock-5m017670:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz3800uk0zbf64x5ywqp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 12:30:00raw76,150원76,300원76,000원76,100원1,570
cmviztivk00sf0zbf8yqfijrastock-5m066570:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztive00se0zbfkj3d2n5l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 12:30:00raw162,700원162,700원162,100원162,200원2,866
cmviztiv700sd0zbf8d3n1shkstock-5m005380:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiv200sc0zbf04495rsj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 12:30:00raw303,000원303,000원302,000원302,000원1,844
cmviztiuv00sb0zbf0u97ipy5stock-5m000660:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiuq00sa0zbfby712qkc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 12:30:00raw1,242,500원1,242,500원1,233,000원1,234,000원18,819
cmviztiuh00s90zbfhooclu1ustock-5m005930:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiub00s80zbf1pujcogj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:30:00raw216,500원216,500원215,500원215,500원70,508
cmviztiwy00sn0zbf2i8kkalzstock-5m051910:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiwt00sm0zbf7qiqqwxl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 12:30:00raw244,500원244,500원243,500원243,500원1,755
cmviztj1e00tb0zbf88jloq57stock-5m030200:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztj1a00ta0zbfsbf7n7i41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 12:30:00raw47,900원47,950원47,850원47,850원3,999
cmviztj1300t90zbflz57t1ktstock-5m015760:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztj0x00t80zbf6w74ouk31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 12:30:00raw28,750원28,850원28,750원28,850원8,645
cmviztj0k00t70zbf4y8vvj1zstock-5m003550:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztj0e00t60zbfjoigpf6d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:30:00raw101,800원101,900원101,500원101,600원1,198
cmviztj0400t50zbf2itlvdlsstock-5m034730:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztizz00t40zbfy1j3bv1m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 12:30:00raw468,000원468,500원466,500원466,500원1,328
cmviztizq00t30zbf7fwtzoocstock-5m028260:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztizl00t20zbfchgdrfkh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:30:00raw294,500원294,500원292,500원292,500원11,223
cmviztizd00t10zbfxefa0om9stock-5m096770:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiz800t00zbf3bojtqff1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 12:30:00raw144,900원145,000원144,000원144,000원4,821
cmviztiz100sz0zbfgj0ktvh1stock-5m012330:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiyx00sy0zbfbetd2l0u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 12:30:00raw337,500원337,500원336,500원337,000원1,389
cmviztiyp00sx0zbf5cf440usstock-5m207940:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiyk00sw0zbf81cbknod1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:30:00raw1,391,000원1,391,000원1,386,000원1,386,000원404
cmviztiyc00sv0zbfibhrwf71stock-5m105560:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiy800su0zbf5g45tmt51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 12:30:00raw159,500원159,700원159,100원159,100원5,053
cmviztiy000st0zbfsazdaaddstock-5m000270:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztixu00ss0zbf6y7kog2l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:30:00raw109,200원109,200원108,900원108,900원4,154
cmviztixn00sr0zbf8ams0x0nstock-5m005490:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztixh00sq0zbf8nvhwv3m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 12:30:00raw291,000원291,500원290,500원290,500원1,270
cmviztixa00sp0zbfinp9i7hustock-5m068270:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztix500so0zbfpdxak2dl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 12:30:00raw197,700원197,700원197,200원197,200원2,721
cmviztiwl00sl0zbfrdguq9ycstock-5m006400:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiwh00sk0zbfnbjvif911
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 12:30:00raw528,500원528,500원526,000원526,000원3,481
cmviztiw900sj0zbfzbn6qurjstock-5m035720:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiw400si0zbf060c75y91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:30:00raw30,650원30,700원30,600원30,650원7,397
cmviztivx00sh0zbfsu3xr10ystock-5m035420:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztivr00sg0zbfy359to031
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 12:30:00raw177,600원177,700원177,200원177,300원3,305
cmvizn3b500rv0zbfaxns4m62stock-5m028260:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn3b000ru0zbfa9yq5ia11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:25:00raw295,000원295,500원294,000원295,000원4,214
cmvizn3ar00rt0zbfexoav5rqstock-5m096770:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn3am00rs0zbfrb2v0c9t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 12:25:00raw145,100원145,100원144,600원144,900원3,761
cmvizn3ad00rr0zbfmnyo7shlstock-5m012330:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn3a800rq0zbfh1a6dbcu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 12:25:00raw337,500원338,500원336,500원338,000원1,142
cmvizn39z00rp0zbf0y6e2hm7stock-5m373220:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn39u00ro0zbf4sbjmf9o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 12:25:00raw397,750원398,000원397,000원397,500원1,500
cmvizn39m00rn0zbf6ru7pkyhstock-5m207940:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn39h00rm0zbf8uymog4s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:25:00raw1,394,000원1,395,000원1,390,000원1,391,000원323
cmvizn39a00rl0zbfxjjtu4qcstock-5m055550:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn39500rk0zbfe5ygzu3d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 12:25:00raw91,400원91,400원91,200원91,200원5,398
cmvizn38z00rj0zbf56pl8o0hstock-5m105560:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn38u00ri0zbfxstgjy4s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 12:25:00raw159,700원159,800원159,400원159,450원5,656
cmvizn38o00rh0zbfqulvi2v2stock-5m000270:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn38k00rg0zbf38qyo2nj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:25:00raw109,300원109,400원109,100원109,100원2,247
cmvizn38d00rf0zbf08dbnhejstock-5m005490:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn38800re0zbfmcfpeklw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 12:25:00raw291,500원292,500원291,000원291,000원1,406
cmvizn38200rd0zbftkbvdqn2stock-5m068270:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn37x00rc0zbfmq3bbste1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 12:25:00raw197,950원198,000원197,500원197,700원3,693
cmvizn37r00rb0zbfuterzxn4stock-5m051910:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn37n00ra0zbf0wrz2jyq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 12:25:00raw244,500원244,500원244,000원244,500원676
cmvizn3bj00rx0zbf6u24jn26stock-5m034730:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn3bd00rw0zbfbdk2rwpv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 12:25:00raw470,500원471,000원468,000원468,500원1,342
cmvizn37500r70zbfn6o78ktustock-5m006400:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn37000r60zbfyas8uo6y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 12:25:00raw529,000원530,000원528,000원528,000원2,424
cmvizn36t00r50zbfkkcei542stock-5m035720:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn36o00r40zbffpziobch1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:25:00raw30,650원30,750원30,650원30,650원10,273
cmvizn36h00r30zbf9kja0xddstock-5m035420:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn36b00r20zbfur1r6tip1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 12:25:00raw177,700원177,900원177,400원177,600원2,687
cmvizn36200r10zbfvdtpirzsstock-5m066570:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn35x00r00zbfm9oron7u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 12:25:00raw163,000원163,200원162,600원162,700원2,116
cmvizn35q00qz0zbfzsxmyspystock-5m005380:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn35k00qy0zbfj8tq0qp41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 12:25:00raw303,500원304,000원302,500원302,500원1,906
cmvizn35d00qx0zbftbm5zcynstock-5m000660:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn35800qw0zbfjlfza7o11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 12:25:00raw1,243,000원1,247,000원1,239,000원1,243,000원32,793
116,697건 중 21,051–21,100← 이전422 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬