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
cmviuzx7e05zj10bjb16jc1yystock-5m000660:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzx7905zi10bjvms7lytx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 10:15:00raw1,273,000원1,278,000원1,270,000원1,270,000원9,721
cmviuzx7205zh10bjvqlcvsvdstock-5m005930:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzx6q05zg10bj92ols2bf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:15:00raw221,000원221,500원220,000원220,250원107,940
cmviv6cbi061510bjvxwa76jistock-5m051910:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cbd061410bj2ymp0wk91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 10:15:00raw244,500원245,000원243,500원244,000원2,882
cmviutj1i05yh10bjtadjywntstock-5m005490:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj1d05yg10bj07smbbzp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 10:10:00raw293,500원294,000원292,500원293,500원4,768
cmviuzx8e05zp10bjc8jj3ysostock-5m035420:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzx8905zo10bjyxmd1jsp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 10:10:00raw178,400원178,600원178,100원178,200원3,135
cmviutj1705yf10bjxq5j7gf7stock-5m068270:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj1205ye10bjnplrsuk51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 10:10:00raw195,600원196,000원195,500원195,600원3,891
cmviutj0w05yd10bjd63z4jvkstock-5m051910:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj0r05yc10bjrnb8vdsa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 10:10:00raw245,000원245,000원244,000원245,000원3,503
cmviutj0j05yb10bj1bz9hn7ystock-5m006400:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj0e05ya10bjdb8suxfg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 10:10:00raw540,000원541,000원538,000원538,000원3,536
cmviutj0705y910bjnscpzgntstock-5m035720:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj0305y810bjhnas2gwf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:10:00raw30,700원30,700원30,600원30,650원5,634
cmviutizw05y710bjjnsk5burstock-5m066570:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutizr05y610bjm85ewp4x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 10:10:00raw164,800원164,800원164,300원164,500원2,779
cmviutizl05y510bjk4lglbnsstock-5m005380:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutizg05y410bj7ofmohs51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:10:00raw303,500원304,000원303,000원303,000원3,891
cmviutiza05y310bj6qosol2istock-5m000660:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutiz505y210bjznvfg7011
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 10:10:00raw1,275,000원1,277,000원1,271,000원1,272,000원15,879
cmviutiyy05y110bjofr8thkxstock-5m005930:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutiys05y010bjbuy9872w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:10:00raw221,250원221,250원220,500원221,000원52,800
cmviutj7805zf10bjufpomfprstock-5m017670:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:202026-10-22 10:20:20cmviutj7305ze10bje4myru411
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 10:10:00raw76,800원76,800원76,600원76,750원2,258
cmviutj6u05zd10bjlh5sajz1stock-5m030200:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:202026-10-22 10:20:20cmviutj6o05zc10bj6s1uob8s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 10:10:00raw47,800원47,800원47,700원47,750원7,387
cmviutj6g05zb10bj6o1vs1fystock-5m015760:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:202026-10-22 10:20:20cmviutj6b05za10bjldrejb2m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 10:10:00raw28,700원28,750원28,700원28,750원3,423
cmviutj6505z910bjp3uos9sdstock-5m003550:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:202026-10-22 10:20:20cmviutj6005z810bj58ptym401
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:10:00raw102,800원102,800원102,500원102,700원855
cmviutj2q05yp10bj2x60gy3lstock-5m055550:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj2k05yo10bjithgz7sa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 10:10:00raw91,300원91,500원91,100원91,400원7,233
cmviutj5j05z510bjl6pde5itstock-5m034730:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:202026-10-22 10:20:20cmviutj5e05z410bjbuy9y4e61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:10:00raw475,000원475,000원471,000원473,000원2,543
cmviutj5705z310bj93ro2wpqstock-5m028260:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:202026-10-22 10:20:20cmviutj5205z210bjl61lvtv81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:10:00raw295,000원295,500원293,500원294,500원4,283
cmviutj4v05z110bjm27viif1stock-5m096770:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj4q05z010bjs5m831y91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 10:10:00raw145,300원145,800원144,800원144,900원12,014
cmviutj2405yl10bjyuxdwluxstock-5m105560:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj1z05yk10bjliy8bx441
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 10:10:00raw159,500원159,700원159,300원159,500원7,248
cmviutj3z05yx10bjcqo6vw6xstock-5m012330:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj3u05yw10bj19o27eke1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:10:00raw338,500원338,500원337,500원338,000원1,823
cmviutj3n05yv10bjgnzfhvhlstock-5m373220:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj3i05yu10bjtph066lo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 10:10:00raw396,500원396,500원395,000원395,750원4,084
cmviutj3b05yt10bjva3i3egxstock-5m207940:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj3605ys10bj4r6vrp701
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:10:00raw1,394,000원1,394,000원1,387,000원1,391,000원455
cmviutj1t05yj10bjp6y4wuprstock-5m000270:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj1o05yi10bjmljcryqf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:10:00raw109,000원109,300원108,900원109,100원6,289
cmviun26r05x710bjxzs4ucn2stock-5m006400:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun26m05x610bj66pa028h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 10:05:00raw538,000원541,000원537,000원540,000원3,892
cmviun26305x310bjftx8oyhmstock-5m035420:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun25z05x210bjbg2jzxut1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 10:05:00raw178,100원178,500원177,800원178,400원4,305
cmviun25s05x110bj6cbxf9gustock-5m066570:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun25o05x010bj4w6w80mv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 10:05:00raw164,400원165,100원164,300원164,800원5,888
cmviun25h05wz10bjg31s532fstock-5m005380:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun25c05wy10bjyzpi01j91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:05:00raw303,500원304,250원303,000원303,500원4,112
cmviun25505wx10bjfdtsa58tstock-5m000660:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun24z05ww10bjgd0t4drt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 10:05:00raw1,274,000원1,281,000원1,272,000원1,276,000원20,964
cmviun24r05wv10bju29s7hucstock-5m005930:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:172026-10-22 10:15:18cmviun23p05wu10bjitgyl5y51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:05:00raw220,750원222,000원220,500원221,000원115,282
cmviutj2f05yn10bj4c1zb486stock-5m055550:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj2a05ym10bjhur2cp9t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 10:05:00raw91,400원91,500원91,000원91,200원11,203
cmviutj5v05z710bj0r69dptpstock-5m003550:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:20:202026-10-22 10:20:20cmviutj5q05z610bjtf33r2ki1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:05:00raw102,500원102,900원102,400원102,800원957
cmviutj4e05yz10bjz4wvfjllstock-5m096770:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj4905yy10bj33rztnty1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 10:05:00raw144,700원145,500원144,300원145,400원21,500
cmviutj3005yr10bjiubplvkxstock-5m207940:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj2w05yq10bj86zuprgm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:05:00raw1,395,000원1,395,000원1,391,000원1,393,000원357
cmviun2c405xz10bj84ur5om9stock-5m017670:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun2by05xy10bjrbl8u2301
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 10:05:00raw76,600원76,800원76,500원76,800원2,525
cmviun2bo05xx10bjolj59vpvstock-5m030200:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun2bj05xw10bjrc7z28kv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 10:05:00raw47,800원47,850원47,750원47,800원4,870
cmviun2b805xv10bjw8grkp4cstock-5m015760:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun2b305xu10bj4nwb9wse1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 10:05:00raw28,700원28,800원28,650원28,700원4,296
cmviun2at05xt10bjtdfb622hstock-5m034730:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun2an05xs10bjbyyconym1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:05:00raw471,500원476,000원470,000원475,000원3,322
cmviun2a205xp10bjuoctwqghstock-5m028260:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun29x05xo10bjz135c7a61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:05:00raw295,000원295,500원293,500원294,000원5,675
cmviun29o05xn10bjj13aeruwstock-5m012330:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun29k05xm10bjjcgtb58p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:05:00raw338,000원339,000원337,500원338,500원2,006
cmviun29905xl10bjxhgl65qustock-5m373220:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun29405xk10bj8tvxk90s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 10:05:00raw394,000원397,000원394,000원396,000원4,542
cmviun28w05xj10bji825iec0stock-5m105560:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun28r05xi10bjnm8ivt3s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 10:05:00raw159,700원159,800원159,200원159,500원5,926
cmviun28e05xh10bjeexyhdm5stock-5m000270:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun28a05xg10bj7cqiapdt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:05:00raw109,100원109,200원108,900원109,000원3,112
cmviun28205xf10bj37rqw3fnstock-5m005490:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun27x05xe10bjjgvo2usq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 10:05:00raw293,250원294,000원293,000원293,500원2,846
cmviun27e05xb10bjxa30d4kpstock-5m068270:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun27905xa10bj31fjijto1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 10:05:00raw195,500원195,700원195,400원195,500원4,742
cmviun27205x910bjnewjunpzstock-5m051910:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun26x05x810bj7wli1h9r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 10:05:00raw244,000원245,000원244,000원245,000원2,975
cmviun26f05x510bjrymq8vsastock-5m035720:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun26a05x410bjpbdfbe851
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:05:00raw30,650원30,700원30,600원30,650원7,209
cmviun2ag05xr10bjhlcdv1jkstock-5m034730:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun2aa05xq10bjuox4gn641
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:00:00raw471,500원473,500원470,500원471,500원2,878
116,697건 중 21,701–21,750← 이전435 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬