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
cmviu3sq205t710bjmf3nmm86stock-5m035720:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3spv05t610bjl3a34bx51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:50:00raw30,700원30,750원30,550원30,650원13,177
cmviu3spm05t510bjql9ftzxhstock-5m035420:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3spf05t410bjjifpyo2z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 09:50:00raw179,100원179,300원178,500원178,700원4,971
cmviu3sp505t310bj7o8lmc7mstock-5m066570:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3soz05t210bjm2akqcb41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 09:50:00raw166,400원166,400원165,200원165,300원6,196
cmviu3soo05t110bjq8pfqzyzstock-5m005380:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3soi05t010bj5e36f98c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:50:00raw306,500원306,500원304,000원304,500원3,277
cmviu3snq05sx10bj4n1wlc93stock-5m005930:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3sn405sw10bj75hjyr7r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:50:00raw224,000원224,000원221,500원222,000원108,289
cmviu3so705sz10bjarw9nmyqstock-5m000660:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3snz05sy10bjl1bpyrov1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 09:50:00raw1,291,000원1,292,000원1,272,000원1,276,000원39,590
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
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
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
cmviu3sxj05u310bjuy2upte2stock-5m034730:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3sxc05u210bjqx84hqyg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:50:00raw475,500원475,500원469,000원469,000원2,972
cmviu3swr05tz10bj6p7crdplstock-5m028260:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3swk05ty10bjmx2ej8fd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:50:00raw298,000원298,000원294,000원295,500원6,508
cmviu3swb05tx10bj7dawmo8tstock-5m096770:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3sw505tw10bjt7ikh4us1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 09:50:00raw142,600원143,500원142,500원143,200원13,456
cmviu3sve05tt10bjjt54r3aistock-5m012330:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3sv805ts10bjz6u5zggo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:50:00raw341,000원341,000원338,000원338,500원1,325
cmviu3sux05tr10bjtnv9ym45stock-5m373220:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3sur05tq10bj2qk44l511
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 09:50:00raw398,500원399,500원397,000원397,500원3,511
cmviu3suh05tp10bjij1ggc8zstock-5m207940:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3sub05to10bjroqul0qz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:50:00raw1,397,000원1,401,000원1,393,000원1,396,000원461
cmviu3su305tn10bj1mhjcw7cstock-5m055550:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3stx05tm10bjz6bkmd231
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 09:50:00raw91,300원91,400원91,100원91,100원4,140
cmvitxcez05rx10bjdiwqe2m3stock-5m066570:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxceu05rw10bjrvwmz77u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 09:45:00raw166,300원166,800원166,300원166,300원6,637
cmviu3sx405u110bj1hgy2ws1stock-5m034730:20261022:09452026-10-22 09:45:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3swz05u010bjjoqi3obt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:45:00raw471,000원477,000원471,000원475,500원4,512
cmviu3svx05tv10bjtsfin5icstock-5m096770:20261022:09452026-10-22 09:45:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3svr05tu10bjums50sap1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 09:45:00raw142,000원142,800원141,200원142,500원19,777
cmviu3ss005tf10bjutm99xupstock-5m005490:20261022:09452026-10-22 09:45:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3srr05te10bjfy6yhko21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 09:45:00raw295,000원296,000원294,000원295,000원4,698
cmviu3sqi05t910bjlvj6nqv6stock-5m051910:20261022:09452026-10-22 09:45:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3sqc05t810bj3p68sf3y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 09:45:00raw246,000원247,000원245,500원247,000원3,393
cmvitxcm105sv10bjmj6c33wjstock-5m017670:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxclw05su10bj52eo9y7k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 09:45:00raw76,200원76,400원76,100원76,300원6,438
cmvitxcln05st10bj4e4x2vg4stock-5m030200:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcli05ss10bjip3arf5n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 09:45:00raw47,700원47,700원47,500원47,650원7,316
cmvitxcl805sr10bjv2h47hr6stock-5m015760:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcl405sq10bj7ohm08s61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 09:45:00raw28,800원28,850원28,700원28,750원10,930
cmvitxcku05sp10bj2iioar34stock-5m003550:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxckp05so10bj5aw7mwti1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:45:00raw102,800원102,800원102,500원102,700원1,777
cmvitxcke05sn10bj93gr6l29stock-5m028260:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxck705sm10bjqdi4y0501
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:45:00raw296,500원299,000원296,000원298,000원6,610
cmvitxcjk05sj10bjqsr0bxbrstock-5m012330:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcjg05si10bjafpnpaxw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:45:00raw341,000원341,500원340,000원341,000원3,046
cmvitxcj505sh10bjr5bkt38astock-5m373220:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcj005sg10bjnr5y5a0a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 09:45:00raw396,000원400,000원396,000원398,500원4,807
cmvitxcir05sf10bjzbwvbha8stock-5m207940:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcim05se10bjof9zz9h41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:45:00raw1,403,000원1,406,000원1,397,000원1,397,000원677
cmvitxcic05sd10bj9g28gc0wstock-5m055550:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxci705sc10bj3iftmru11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 09:45:00raw91,800원91,800원91,300원91,300원6,649
cmvitxchv05sb10bj6pvxa31astock-5m105560:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxchq05sa10bjfl0oa8xg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 09:45:00raw160,600원160,700원159,900원159,900원6,960
cmvitxchg05s910bjbsknvamistock-5m000270:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxchb05s810bjkzyj1q701
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:45:00raw109,400원109,700원109,200원109,200원6,570
cmvitxch205s710bjqe5wz6osstock-5m068270:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcgx05s610bjybbpp2j31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 09:45:00raw196,200원196,200원195,300원195,500원6,431
cmvitxcgm05s510bjcizgcc5tstock-5m006400:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcgh05s410bjzzku8hpu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 09:45:00raw539,000원545,000원538,000원543,000원11,700
cmvitxcg905s310bjjvvi8gthstock-5m035720:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcg205s210bjpp98un751
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:45:00raw30,750원30,750원30,700원30,750원4,805
cmvitxcfe05rz10bjz6uzktb6stock-5m035420:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcf905ry10bjh90setun1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 09:45:00raw179,100원179,300원179,000원179,000원2,890
cmvitxcek05rv10bjs29yq5nastock-5m005380:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcee05ru10bjqevhc8m41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:45:00raw306,000원306,500원305,500원306,500원1,953
cmvitxce405rt10bja0m8prirstock-5m000660:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcdv05rs10bj500kk5821
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 09:45:00raw1,282,000원1,294,000원1,281,000원1,290,000원56,523
cmvitxcdi05rr10bjny57r96ystock-5m005930:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcdc05rq10bjz7tofg3g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:45:00raw222,500원225,000원222,000원223,500원166,808
cmvitxcfu05s110bjtfuhx3xistock-5m035720:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcfp05s010bjaw48m4rp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:40:00raw30,600원30,750원30,550원30,725원10,927
cmvitxcjz05sl10bjqxofqwizstock-5m028260:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcjt05sk10bjm4gfqf5v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:40:00raw295,500원296,500원295,000원296,000원4,497
cmvitqy2r05ql10bjwdp6i7ksstock-5m005380:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy2n05qk10bj9zz8i1h21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:40:00raw304,500원306,500원304,000원306,250원7,361
cmvitqy2g05qj10bjgmhta0kastock-5m000660:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy2b05qi10bjch5ii37x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 09:40:00raw1,274,000원1,282,000원1,272,000원1,281,000원34,360
cmvitqy2005qh10bjl1cnanvfstock-5m005930:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy1v05qg10bj7pg421ll1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:40:00raw221,250원223,000원221,000원222,500원157,583
cmvitqy9t05rl10bjnuh3xwxustock-5m015760:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:202026-10-22 09:50:20cmvitqy9o05rk10bj6njdhigw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 09:40:00raw28,700원28,800원28,650원28,800원5,182
cmvitqy9e05rj10bj9x8sinvqstock-5m003550:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:202026-10-22 09:50:20cmvitqy9805ri10bjlfpch1qb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:40:00raw102,400원103,000원102,400원102,800원1,824
cmvitqy9005rh10bj6wk4esb0stock-5m034730:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:20cmvitqy8v05rg10bjuglcndf81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:40:00raw469,500원472,000원468,000원471,250원2,715
cmvitqy8n05rf10bjpl604takstock-5m096770:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy8i05re10bjewyfhbr01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 09:40:00raw141,500원142,400원141,400원142,000원15,349
116,697건 중 21,801–21,850← 이전437 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬