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
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
cmviun27q05xd10bjkxslo8pnstock-5m005490:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun27l05xc10bjgq4v87lo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 10:00:00raw293,000원293,500원293,000원293,000원572
cmviugncq05wt10bjfo25hwl9stock-5m017670:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugncl05ws10bjnnjo5e5c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 10:00:00raw76,800원76,900원76,500원76,500원5,501
cmviugncb05wr10bj1ftl000istock-5m030200:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugnc605wq10bjoofmn66h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 10:00:00raw47,800원47,850원47,750원47,750원3,422
cmviugnbx05wp10bjrs3po1o6stock-5m015760:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugnbs05wo10bjd6jcxs7m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 10:00:00raw28,750원28,800원28,700원28,750원4,729
cmviugnbk05wn10bjuubf3iikstock-5m003550:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugnbf05wm10bj87ii05791
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:00:00raw102,600원102,800원102,400원102,500원842
cmviugnb805wl10bjivwfqv36stock-5m028260:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugnb305wk10bjfxn0c10e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:00:00raw294,500원296,000원294,000원294,500원4,983
cmviugnaw05wj10bjllxh7vu3stock-5m096770:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugnar05wi10bjafs32bzz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 10:00:00raw142,900원144,900원142,800원144,700원15,464
cmviugnak05wh10bjv19wybc2stock-5m012330:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugnaf05wg10bj5j4mr0fr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:00:00raw337,500원339,000원337,500원338,000원2,329
cmviugna805wf10bjs8v8u8r3stock-5m373220:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugna205we10bj8oft9ov11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 10:00:00raw396,000원396,000원394,000원394,500원3,893
cmviugn9v05wd10bjh14jelm1stock-5m207940:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugn9q05wc10bjfgn2j4cb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:00:00raw1,395,000원1,397,000원1,393,000원1,395,000원234
cmviugn9j05wb10bjkb9ye9wdstock-5m055550:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugn9e05wa10bjx0mdjmvk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 10:00:00raw91,200원91,500원91,100원91,400원6,831
cmviugn9705w910bj0lqe2g71stock-5m105560:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugn9205w810bjuxred64r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 10:00:00raw159,600원159,900원159,500원159,700원3,326
cmviugn8v05w710bjgdeykte2stock-5m000270:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugn8r05w610bjdpvg2rf81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:00:00raw109,100원109,200원108,900원109,000원7,039
cmviugn8k05w510bjq5w6stkbstock-5m068270:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugn8f05w410bj2x9786a61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 10:00:00raw195,700원196,000원195,500원195,700원3,803
cmviugn8505w310bjm660i272stock-5m051910:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugn7z05w210bj5zdg9vr01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 10:00:00raw245,000원245,000원244,000원244,000원1,791
cmviugn7p05w110bjyy3rif7hstock-5m006400:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugn7j05w010bjue1aryy71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 10:00:00raw537,000원538,000원535,000원538,000원6,371
cmviugn7b05vz10bjb9ywdw09stock-5m035720:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugn7705vy10bjsg1paw6g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:00:00raw30,650원30,700원30,600원30,650원9,926
cmviugn7005vx10bjq48mfjtqstock-5m035420:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugn6u05vw10bjxkki7qho1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 10:00:00raw178,900원179,100원177,800원178,200원7,841
cmviugn6n05vv10bjs09cjlmsstock-5m066570:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugn6j05vu10bjhx8odw8w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 10:00:00raw165,000원165,300원164,300원164,400원10,437
cmviugn6c05vt10bjqoa441m9stock-5m005380:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugn6805vs10bj1tjsf8071
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:00:00raw304,000원304,500원303,500원303,500원3,795
cmviugn6305vr10bjrvrn5a53stock-5m000660:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugn5y05vq10bj1kte23dy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 10:00:00raw1,278,000원1,280,000원1,273,000원1,275,000원13,049
cmviuaaui05uv10bj2gnyzh6ystock-5m068270:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaaub05uu10bjqx4c4c871
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 09:55:00raw195,700원196,000원195,600원195,700원2,606
cmviuab1e05vn10bjloi9h3hmstock-5m017670:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:232026-10-22 10:05:23cmviuab1905vm10bjjp5byldx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 09:55:00raw76,200원77,000원76,200원76,800원7,783
cmviuab0z05vl10bjj47frpadstock-5m030200:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:232026-10-22 10:05:23cmviuab0r05vk10bjsjj6cotf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 09:55:00raw47,750원47,850원47,600원47,800원6,238
cmviuab0g05vj10bjbm4pzdf8stock-5m015760:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:232026-10-22 10:05:23cmviuab0905vi10bjdk7mggai1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 09:55:00raw28,700원28,750원28,650원28,700원3,487
cmviuaazy05vh10bjx6ldtnrwstock-5m003550:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaazt05vg10bjz4m6udkh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:55:00raw102,300원102,600원102,300원102,600원1,067
cmviuaazg05vf10bji4xa6nhkstock-5m034730:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaaz705ve10bjkjbfeoi71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:55:00raw469,000원471,500원469,000원471,000원3,090
cmviuaayu05vd10bjz7llsvwostock-5m028260:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaayl05vc10bjffqcdpqj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:55:00raw295,500원295,500원294,000원295,000원5,195
cmviuaay805vb10bjfdw13surstock-5m096770:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaaxy05va10bjtjpbac961
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 09:55:00raw143,100원143,800원142,800원142,900원13,235
cmviuaaxm05v910bjwukn3qnistock-5m012330:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaaxe05v810bj7335l1ht1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:55:00raw338,500원339,000원337,500원338,000원2,948
cmviuaax305v710bjk5767s1nstock-5m373220:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaawv05v610bjgkcony2x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 09:55:00raw397,500원398,000원395,500원395,500원2,148
cmviuaawl05v510bjxw185rbbstock-5m207940:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaawf05v410bj58iz4v741
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:55:00raw1,396,000원1,397,000원1,392,000원1,394,000원424
cmviuaaw705v310bj9wlqtwo8stock-5m055550:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaaw105v210bje94q8zx41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 09:55:00raw91,100원91,200원91,000원91,200원5,275
cmviuaavt05v110bjfxvoxoovstock-5m105560:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaavo05v010bj0q5zb0un1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 09:55:00raw159,900원160,000원159,500원159,500원5,620
cmviuaavf05uz10bj8nx2fas9stock-5m000270:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaav705uy10bj9iq21txi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:55:00raw109,100원109,200원109,000원109,000원2,907
cmviuaaux05ux10bjd231jvnhstock-5m005490:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaaus05uw10bjerenff261
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 09:55:00raw294,500원295,000원293,000원293,500원1,598
cmviuaarb05uh10bjgb7vwrr6stock-5m005380:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaar605ug10bjysruj2ur1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:55:00raw304,000원305,000원304,000원304,000원1,276
cmviuaaqw05uf10bjdk6elcj2stock-5m000660:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaaqo05ue10bjxeoqqqg91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 09:55:00raw1,276,000원1,279,000원1,269,000원1,278,000원27,855
cmviuaau005ut10bj4g0mnbx3stock-5m051910:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaats05us10bjw61whaca1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 09:55:00raw246,000원246,500원244,500원244,500원2,514
cmviuaati05ur10bjc6zla84ostock-5m006400:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaatd05uq10bju5yl64na1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 09:55:00raw540,000원541,000원537,000원537,500원4,826
cmviuaaqe05ud10bjvojpj8rostock-5m005930:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaaq705uc10bj6ids6ebg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:55:00raw222,000원222,000원221,000원222,000원95,641
cmviuaask05un10bj66sfhbrustock-5m035720:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaasc05um10bjidu1s0u61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:55:00raw30,650원30,700원30,600원30,650원5,825
cmviuaas205ul10bj678lo1destock-5m035420:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaarx05uk10bjhrdeksbi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 09:55:00raw178,600원179,000원178,600원178,800원4,175
cmviuaarp05uj10bjq4pouudnstock-5m066570:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaarj05ui10bj5rtg02jm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 09:55:00raw165,300원165,300원164,900원165,000원3,386
cmviu3syy05u910bjeatq48ldstock-5m030200:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3syq05u810bjwehkn7221
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 09:50:00raw47,600원47,750원47,600원47,750원3,860
cmviuaat205up10bj6trlvm6xstock-5m006400:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaasu05uo10bjb4m3mgzh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 09:50:00raw543,000원544,000원540,000원541,000원4,308
cmviu3sze05ub10bj3sbi3v5dstock-5m017670:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3sz605ua10bjgw6ljo5j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 09:50:00raw76,200원76,300원76,000원76,200원3,420
cmviu3syg05u710bjp6kidgy5stock-5m015760:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3sy905u610bjjctv6m3w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 09:50:00raw28,800원28,800원28,650원28,700원5,096
cmviu3sy005u510bj90sxs0c9stock-5m003550:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3sxt05u410bjc9tlj9fx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:50:00raw102,700원102,800원102,200원102,300원1,640
116,697건 중 21,751–21,800← 이전436 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬