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
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
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
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
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
cmviye3j300ij0zbfh217whlbstock-5m000270:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3ix00ii0zbf4lpukhdn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:50:00raw109,200원109,300원109,000원109,100원3,854
cmviye3ip00ih0zbf74oz35trstock-5m005490:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3il00ig0zbfow4zqixc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 11:50:00raw291,500원292,500원291,500원292,000원550
cmviye3ie00if0zbf1c441brxstock-5m051910:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3i900ie0zbf31s5vzvl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 11:50:00raw245,000원245,500원244,500원244,500원936
cmviye3i200id0zbfmqk1vei6stock-5m006400:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3hy00ic0zbf7o5pk7e51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 11:50:00raw532,000원533,000원529,000원529,000원2,848
cmviye3hr00ib0zbfji38nss4stock-5m035720:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3hl00ia0zbffy2p22cf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:50:00raw30,650원30,650원30,600원30,625원3,092
cmviye3hd00i90zbfton10ig0stock-5m035420:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3h800i80zbfb2c0pdp71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 11:50:00raw177,450원177,600원177,300원177,400원2,728
cmviye3h100i70zbft4cs8pttstock-5m066570:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3gw00i60zbf28n7p3931
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 11:50:00raw163,100원163,200원162,700원162,800원2,573
cmviye3gp00i50zbft8x9lyprstock-5m005380:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3gl00i40zbfsx3ze0el1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:50:00raw302,750원303,500원302,000원302,500원2,101
cmviye3ge00i30zbfyj0laah3stock-5m000660:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3g900i20zbfmvpbcg651
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 11:50:00raw1,247,000원1,250,000원1,244,000원1,246,000원10,218
cmviy7o5d00h50zbf6ybfusxrstock-5m051910:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o5700h40zbfwseno2rf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 11:45:00raw244,500원245,500원244,000원245,000원1,539
cmviy7oav00hz0zbfxz0ac1s6stock-5m017670:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7oaq00hy0zbfp0eqqfhn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 11:45:00raw76,100원76,100원75,900원76,000원2,554
cmviy7oaj00hx0zbftv8o03xnstock-5m030200:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7oae00hw0zbf5nds6iuq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 11:45:00raw47,600원47,600원47,500원47,550원2,549
cmviy7oa700hv0zbfyfrdk81xstock-5m015760:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7oa200hu0zbfsntxnjht1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 11:45:00raw28,750원28,850원28,700원28,850원7,563
cmviy7o9v00ht0zbfjl6r7gzjstock-5m003550:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o9q00hs0zbfcgpihysq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:45:00raw101,700원102,100원101,400원101,900원1,515
cmviy7o9i00hr0zbft440vafdstock-5m034730:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o9d00hq0zbflhrg3qgs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:45:00raw470,000원472,500원469,000원470,500원1,420
cmviy7o9400hp0zbfkbnbn9b1stock-5m028260:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o8z00ho0zbf72jr2et81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:45:00raw292,000원293,500원292,000원293,500원3,376
cmviy7o8r00hn0zbfizxv73zjstock-5m096770:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o8m00hm0zbfislo4mtw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 11:45:00raw143,700원144,600원143,700원144,300원5,413
cmviy7o8d00hl0zbfyjup7xugstock-5m012330:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o8800hk0zbfl9hh1lrk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:45:00raw335,500원337,000원335,000원336,000원2,565
cmviy7o8000hj0zbfsawji09nstock-5m373220:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o7u00hi0zbfwik5uf1z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 11:45:00raw397,500원401,000원397,000원401,000원3,405
cmviy7o7m00hh0zbfkwkhcy3mstock-5m207940:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o7h00hg0zbfemq0njqf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:45:00raw1,408,500원1,409,500원1,407,000원1,409,000원289
cmviy7o7900hf0zbfkp5yopmrstock-5m055550:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o7400he0zbf4cym18ln1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 11:45:00raw91,100원91,200원91,000원91,200원2,805
cmviy7o6v00hd0zbfc25y8i8mstock-5m105560:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o6q00hc0zbf6j8ijfqq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 11:45:00raw159,400원159,600원159,400원159,500원3,962
cmviy7o6h00hb0zbfhhi3yyndstock-5m000270:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o6c00ha0zbfhi2mv5h51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:45:00raw109,100원109,300원108,900원109,100원4,579
cmviy7o6400h90zbf02q3tjz4stock-5m005490:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o5z00h80zbfa04hi8vw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 11:45:00raw291,500원292,500원291,000원291,500원1,400
cmviy7o5r00h70zbf2qh4nm2jstock-5m068270:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o5m00h60zbfli0xxmy41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 11:45:00raw197,500원197,900원197,300원197,400원3,258
cmviy7o4o00h30zbfy6f2xjb7stock-5m006400:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o4c00h20zbfqfath7yd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 11:45:00raw528,000원532,000원528,000원531,000원3,523
cmviy7o3300gx0zbfortuc6p7stock-5m066570:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o2y00gw0zbf09c208z41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 11:45:00raw162,600원163,200원162,400원163,100원3,529
cmviy7o2r00gv0zbfm4vpfuxhstock-5m005380:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o2m00gu0zbf28l0v7741
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:45:00raw302,000원304,000원301,500원302,500원3,645
cmviy7o2f00gt0zbfqbj2kx3sstock-5m000660:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o2a00gs0zbf5znyeak71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 11:45:00raw1,242,000원1,250,000원1,240,000원1,246,000원18,582
cmviy7o3s00h10zbf8pt6hf4dstock-5m035720:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o3n00h00zbf24iwmpac1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:45:00raw30,550원30,650원30,550원30,600원7,645
cmviy7o3g00gz0zbfnvdvqmcxstock-5m035420:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o3b00gy0zbfkx32eogc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 11:45:00raw177,100원177,500원177,100원177,450원2,616
cmviy7o2300gr0zbfeipmldwwstock-5m005930:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o1x00gq0zbfvqyvtbrw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:45:00raw215,750원217,000원215,500원216,750원123,935
cmviy1a8l00g30zbfm1nusgk0stock-5m105560:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a8g00g20zbfsdh4sx5r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 11:40:00raw159,600원159,800원159,400원159,400원4,017
cmviy1ace00gp0zbfixn0anpustock-5m017670:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1aca00go0zbfi8ryeady1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 11:40:00raw76,200원76,200원76,000원76,100원967
cmviy1ac300gn0zbf9hbr3hk1stock-5m030200:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1abx00gm0zbfvkbszcp01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 11:40:00raw47,650원47,650원47,550원47,600원6,146
cmviy1abq00gl0zbfgsd6vm5ystock-5m015760:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1abl00gk0zbfwr3cesn91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 11:40:00raw28,750원28,850원28,700원28,750원8,198
cmviy1abe00gj0zbfb0z83casstock-5m003550:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1ab900gi0zbfp5efzqji1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:40:00raw101,800원101,900원101,400원101,800원1,896
cmviy1ab100gh0zbfmtmeoaq8stock-5m034730:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1aaw00gg0zbfgkavvu1g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:40:00raw470,500원471,000원469,000원470,000원1,753
cmviy1aap00gf0zbfsqq2qgevstock-5m028260:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1aal00ge0zbfa94vpffx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:40:00raw294,000원294,000원292,000원292,000원3,820
cmviy1aae00gd0zbfyoe8fwswstock-5m096770:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1aa900gc0zbfqt62tct81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 11:40:00raw144,200원144,400원143,600원143,800원11,018
cmviy1aa100gb0zbfhezdigm9stock-5m012330:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a9w00ga0zbfktxcou3e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:40:00raw336,000원336,500원335,500원335,500원409
cmviy1a9o00g90zbfqzjh8f6astock-5m373220:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a9j00g80zbf6oc8ox6d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 11:40:00raw398,500원398,500원397,000원397,000원1,500
cmviy1a9c00g70zbfze598p06stock-5m207940:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a9700g60zbfsk3tnioh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:40:00raw1,410,500원1,411,000원1,408,000원1,409,000원401
116,697건 중 21,251–21,300← 이전426 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬