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
cmviyqy6v00l10zbfai8nvmr2stock-5m005490:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:182026-10-22 12:10:18cmviyqy6r00l00zbfxbrya63t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 12:00:00raw292,000원292,500원291,500원292,000원953
cmviyxe6q00mv0zbfilfcbrpjstock-5m003550:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe6k00mu0zbfjc26iivk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:00:00raw102,000원102,000원101,600원101,900원1,184
cmviyxe6300mr0zbfiwhe28q8stock-5m034730:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe5y00mq0zbfgk8b5tw71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 12:00:00raw471,000원471,000원467,500원468,500원1,729
cmviyqy4100kp0zbfceqirf56stock-5m066570:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:172026-10-22 12:10:17cmviyqy3w00ko0zbf88t3s5ba1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 12:00:00raw162,800원162,900원162,500원162,800원1,677
cmviyqy6k00kz0zbftbvt5hu5stock-5m068270:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:172026-10-22 12:10:17cmviyqy6f00ky0zbfop1xqkwf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 12:00:00raw197,200원197,400원197,000원197,300원3,562
cmviyqy6800kx0zbf6edicou4stock-5m051910:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:172026-10-22 12:10:17cmviyqy6300kw0zbfetn9j90o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 12:00:00raw244,500원245,000원244,000원244,000원978
cmviyxe3l00md0zbfk82h2cnzstock-5m055550:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe3g00mc0zbfexrdhapq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 12:00:00raw91,100원91,100원90,900원91,100원6,881
cmviyqy2t00kj0zbfqhnl20zmstock-5m005930:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:172026-10-22 12:10:17cmviyqy2m00ki0zbfqi2ydx2f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:00:00raw216,250원216,500원215,500원215,500원79,102
cmviyqy3c00kl0zbferzj1hhkstock-5m000660:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:172026-10-22 12:10:17cmviyqy3500kk0zbfmics9o641
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 12:00:00raw1,249,000원1,250,000원1,239,000원1,241,000원30,330
cmviyqy3o00kn0zbf2d2oktw4stock-5m005380:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:172026-10-22 12:10:17cmviyqy3j00km0zbfkdf1b6uz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 12:00:00raw303,500원303,500원302,000원302,000원2,212
cmviyqy5v00kv0zbfozjp02p4stock-5m006400:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:172026-10-22 12:10:17cmviyqy5p00ku0zbf9n3tu02h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 12:00:00raw530,500원530,500원529,000원529,000원1,304
cmviyqy4j00kr0zbfoifqzbhcstock-5m035420:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:172026-10-22 12:10:17cmviyqy4c00kq0zbf1e9klcyq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 12:00:00raw177,500원177,500원177,100원177,200원5,018
cmviyqyak00ln0zbfzsm2macdstock-5m017670:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:182026-10-22 12:10:18cmviyqyag00lm0zbfqkhrwc9b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 12:00:00raw76,100원76,100원75,900원76,000원1,152
cmviyqya900ll0zbf0ijedxygstock-5m030200:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:182026-10-22 12:10:18cmviyqya400lk0zbfnhs9ax7b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 12:00:00raw47,600원47,650원47,500원47,650원5,052
cmviyqy9x00lj0zbfhpjnjs4wstock-5m015760:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:182026-10-22 12:10:18cmviyqy9t00li0zbfigrc0qy01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 12:00:00raw28,850원28,850원28,750원28,850원6,724
cmviyqy9l00lh0zbfaxkwnhxestock-5m028260:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:182026-10-22 12:10:18cmviyqy9g00lg0zbft5cnflxj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:00:00raw294,000원294,500원292,500원294,000원4,702
cmviyqy9900lf0zbflrlfakzkstock-5m096770:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:182026-10-22 12:10:18cmviyqy9400le0zbfckyfmluo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 12:00:00raw144,300원145,000원144,300원144,900원5,975
cmviyqy8x00ld0zbftanxcf00stock-5m012330:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:182026-10-22 12:10:18cmviyqy8s00lc0zbf2ae9281c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 12:00:00raw337,000원337,000원335,500원336,000원627
cmviyqy8l00lb0zbfj9fq4d07stock-5m373220:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:182026-10-22 12:10:18cmviyqy8g00la0zbfvrugifqx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 12:00:00raw399,500원400,000원398,500원398,500원2,412
cmviyqy8900l90zbfl9bb1ftvstock-5m207940:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:182026-10-22 12:10:18cmviyqy8400l80zbf7w92clul1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:00:00raw1,399,000원1,399,000원1,385,000원1,390,000원829
cmviykipe00kf0zbfuszzh7j1stock-5m030200:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:18cmviykip900ke0zbf68ea30hb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 11:55:00raw47,600원47,600원47,500원47,600원5,226
cmviyqy7800l30zbfi969w5wdstock-5m000270:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:10:182026-10-22 12:10:18cmviyqy7300l20zbfybykb2d11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:55:00raw109,200원109,300원109,100원109,200원1,719
cmviykipp00kh0zbf4q06talwstock-5m017670:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:182026-10-22 12:05:18cmviykipl00kg0zbf279z6yrt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 11:55:00raw76,000원76,100원75,900원76,100원525
cmviykip100kd0zbf79k64745stock-5m015760:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykiow00kc0zbfkgpewgo91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 11:55:00raw28,850원28,850원28,800원28,850원4,770
cmviykion00kb0zbfzmqayjygstock-5m003550:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykiof00ka0zbfdgq3rulq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:55:00raw101,900원102,000원101,800원102,000원272
cmviykio500k90zbfvkt8rmd9stock-5m034730:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykinz00k80zbfr62x1mnp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:55:00raw470,000원471,000원469,500원470,500원1,388
cmviykimr00k10zbf1kwyy1d7stock-5m012330:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykimm00k00zbfu78y7u5p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:55:00raw336,500원337,000원336,000원337,000원632
cmviykimf00jz0zbfnbito1egstock-5m373220:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykim900jy0zbf8sqp6ulq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 11:55:00raw400,000원400,500원398,500원399,500원1,914
cmviykim200jx0zbf4dp74znastock-5m207940:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykilx00jw0zbfvp548ssu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:55:00raw1,403,500원1,405,000원1,396,000원1,399,000원303
cmviykilp00jv0zbfux6ifeeistock-5m055550:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykilj00ju0zbf8ccdj6gz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 11:55:00raw91,050원91,100원91,000원91,000원1,746
cmviykij100jf0zbf3n9zjczxstock-5m035420:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykiiw00je0zbfwaof3woc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 11:55:00raw177,300원177,600원177,200원177,500원2,411
cmviykiio00jd0zbftdo4pvyestock-5m066570:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykiij00jc0zbfob37gtcs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 11:55:00raw162,800원163,100원162,700원162,700원2,554
cmviykiib00jb0zbfiu148rihstock-5m005380:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykii600ja0zbfky10q3ot1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:55:00raw302,500원303,500원302,000원303,000원2,484
cmviykihz00j90zbfo2qlotqwstock-5m000660:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykiht00j80zbf3vdn9et11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 11:55:00raw1,246,000원1,250,000원1,246,000원1,249,000원7,608
cmviykihl00j70zbftn33f7f7stock-5m005930:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykihf00j60zbfk7glbl051
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:55:00raw216,250원216,500원216,000원216,000원29,126
cmviykijp00jj0zbfztasdb0ostock-5m006400:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykijl00ji0zbf74vjkzwj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 11:55:00raw530,000원531,000원529,000원530,000원2,121
cmviykik100jl0zbf94tpcytfstock-5m051910:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykijw00jk0zbf4oo38zjj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 11:55:00raw244,500원245,000원244,000원244,500원690
cmviykilb00jt0zbfzh7raw92stock-5m105560:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykil600js0zbf8ar6e30a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 11:55:00raw159,100원159,400원159,100원159,300원3,099
cmviykikz00jr0zbffno5e4jfstock-5m005490:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykikv00jq0zbfs95jrmjm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 11:55:00raw292,000원292,500원291,000원291,500원688
cmviykiko00jp0zbfl4jmwnefstock-5m068270:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykikj00jo0zbfrsxdbfq51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 11:55:00raw197,300원197,500원197,000원197,200원4,434
cmviyking00k50zbf0yqgiunhstock-5m028260:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykinb00k40zbf8yaub5c61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:55:00raw292,500원294,000원292,000원294,000원3,676
cmviykijd00jh0zbfj31201custock-5m035720:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykij800jg0zbfflki3a9m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:55:00raw30,600원30,650원30,600원30,650원4,402
cmviykin300k30zbftzepi0fystock-5m096770:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykimy00k20zbfnovukxk21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 11:55:00raw144,100원144,500원144,000원144,400원4,766
cmviye3lf00ix0zbfgsqtb2bkstock-5m028260:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3la00iw0zbf00qhqp511
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:50:00raw293,500원293,500원292,000원292,000원3,814
cmviye3l300iv0zbf2clir01hstock-5m096770:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3ky00iu0zbfxbu5g2601
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 11:50:00raw144,200원144,500원144,000원144,000원4,350
cmviye3kf00ir0zbfk80sxjjcstock-5m373220:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3ka00iq0zbf3naqnzpg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 11:50:00raw401,000원401,000원399,000원399,500원2,907
cmviye3kr00it0zbfm86s2yqmstock-5m012330:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3km00is0zbfodw7xwzm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:50:00raw337,000원337,000원336,000원336,000원503
cmviye3k300ip0zbf06dvva9rstock-5m207940:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3jy00io0zbfy6t2yb391
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:50:00raw1,408,500원1,409,000원1,402,000원1,403,500원351
cmviye3jr00in0zbfxt1kjozestock-5m055550:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3jm00im0zbfx3t8mm3c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 11:50:00raw91,200원91,200원91,000원91,000원6,393
cmviye3jg00il0zbfqhrzae09stock-5m105560:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3ja00ik0zbfu2yzbawj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 11:50:00raw159,500원159,500원159,100원159,100원4,930
116,697건 중 21,201–21,250← 이전425 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬