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
cmvitqy7805r710bjibmpdvf8stock-5m055550:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy7305r610bj3hgfba7j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 09:40:00raw91,700원91,900원91,700원91,700원8,414
cmvitqy6w05r510bj4yz774xhstock-5m105560:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy6r05r410bj28bdmexb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 09:40:00raw160,700원160,900원160,600원160,700원5,448
cmvitqy6k05r310bjaajr5590stock-5m000270:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy6f05r210bjkh1e17fp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:40:00raw109,000원109,700원108,900원109,500원7,951
cmvitqy6705r110bjcxqoz5tustock-5m005490:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy6205r010bjmrsjl17f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 09:40:00raw293,500원295,000원293,500원294,500원3,639
cmvitqy5u05qz10bjysv9djonstock-5m068270:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy5q05qy10bj0vcqgabb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 09:40:00raw195,200원196,500원195,200원196,300원8,476
cmvitqy5j05qx10bjn4ar6fnqstock-5m051910:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy5d05qw10bjsee46n9k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 09:40:00raw245,500원246,000원245,000원246,000원2,670
cmvitqy5005qv10bja2pg7zbrstock-5m006400:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy4t05qu10bjgbfvo2o41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 09:40:00raw537,000원539,000원537,000원538,000원3,997
cmvitqy4005qr10bjhzvo24kwstock-5m035420:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy3s05qq10bjq8y0cft31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 09:40:00raw178,300원179,200원178,000원179,200원9,952
cmvitqy3505qn10bj60f8z15fstock-5m066570:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy3005qm10bje7dh1sew1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 09:40:00raw165,200원166,600원165,100원166,400원9,932
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
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
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
cmvitqy3j05qp10bj440ugp4dstock-5m035420:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy3d05qo10bjvevv3yso1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 09:35:00raw178,300원178,600원177,900원178,300원6,736
cmvitkhsl05pv10bjxf1d8hdkstock-5m055550:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhsg05pu10bj96r6hrcq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 09:35:00raw91,600원91,800원91,600원91,800원5,801
cmvitkhrb05pp10bjchh0aaqastock-5m005490:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhr605po10bjljel81wz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 09:35:00raw293,000원293,500원292,500원293,500원4,318
cmvitkhs505pt10bjprern0wtstock-5m105560:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhs005ps10bj588bbs6p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 09:35:00raw160,700원160,900원160,600원160,800원5,613
cmvitkhrr05pr10bjwid4hj0dstock-5m000270:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhrm05pq10bj4kop07o61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:35:00raw108,900원109,250원108,800원109,000원6,482
cmvitkhot05pd10bjtth91egzstock-5m000660:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhon05pc10bjybu6u4cx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 09:35:00raw1,275,000원1,279,000원1,271,000원1,273,000원25,800
cmvitkhp705pf10bj8yss38a5stock-5m005380:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhp105pe10bjh4e3ndcy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:35:00raw303,750원305,000원303,500원304,000원5,670
cmvitkhpm05ph10bjv00dz1vfstock-5m066570:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhph05pg10bjaubw5v801
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 09:35:00raw165,200원165,500원164,800원165,100원5,410
cmvitkhq105pj10bj56xcz5x5stock-5m035720:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhpv05pi10bjknr6rkka1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:35:00raw30,550원30,700원30,550원30,550원13,538
cmvitkhqf05pl10bjzi93boi3stock-5m051910:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhqa05pk10bj9skh5io81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 09:35:00raw244,000원245,500원244,000원245,500원2,208
cmvitkht005px10bj9yci1418stock-5m207940:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhsu05pw10bjni0qwm451
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:35:00raw1,392,000원1,405,000원1,390,000원1,398,000원1,134
cmvitkhqu05pn10bjffvjjjlrstock-5m068270:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhqp05pm10bj0010ntmu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 09:35:00raw194,900원195,500원194,900원195,100원6,608
cmvitkhof05pb10bjd370eo3ostock-5m005930:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkho305pa10bjo6vqxy241
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:35:00raw220,500원221,500원220,500원221,250원116,397
cmvitkhv705q710bjqo65u02tstock-5m034730:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhv305q610bjyhp15ukw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:35:00raw464,000원470,750원464,000원469,500원2,564
cmvitkhus05q510bjl4a0ho3cstock-5m028260:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhun05q410bj4u4tppsn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:35:00raw295,500원296,000원294,000원296,000원8,435
cmvitkhud05q310bjgs9g5cj2stock-5m096770:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhu805q210bj7wfo6as81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 09:35:00raw140,900원141,600원140,400원141,600원23,064
cmvitkhtx05q110bj24ypo9f5stock-5m012330:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhts05q010bj4hhm0ph61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:35:00raw338,500원339,000원338,000원339,000원1,586
cmvitkhtf05pz10bj8f2tilfistock-5m373220:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhta05py10bj9tt657ob1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 09:35:00raw392,500원396,500원392,500원396,500원6,684
cmvitkhwp05qf10bj63mbxq8jstock-5m017670:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhwk05qe10bjt2wpf70c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 09:35:00raw75,800원76,000원75,800원75,900원3,189
cmvitkhwd05qd10bj0nr69qgestock-5m030200:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhw805qc10bjyf46zsr01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 09:35:00raw47,700원47,750원47,600원47,700원4,366
cmvitkhvz05qb10bj75ildygjstock-5m015760:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhvt05qa10bj0jju01881
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 09:35:00raw28,750원28,750원28,600원28,700원5,417
cmvitqy4j05qt10bjgbkhaavxstock-5m006400:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy4b05qs10bjfra5aklx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 09:35:00raw535,000원538,000원534,000원538,000원8,997
cmvitkhvl05q910bj6ql8n7y0stock-5m003550:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhvg05q810bj7qppsd8x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:35:00raw102,200원102,800원102,200원102,400원3,187
cmvite2jm05p510bj12biojzrstock-5m030200:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:192026-10-22 09:40:19cmvite2jh05p410bjvk2s0gfp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 09:30:00raw47,350원47,750원47,300원47,750원12,318
cmvite2k805p910bjcbzehjodstock-5m017670:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:192026-10-22 09:40:19cmvite2k305p810bj0r733jso1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 09:30:00raw75,800원75,900원75,700원75,800원2,765
cmvite2iq05oz10bj583kwnk8stock-5m015760:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:192026-10-22 09:40:19cmvite2ik05oy10bj3otbxb9p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 09:30:00raw28,700원28,750원28,650원28,750원7,877
cmvite2i705ox10bjmxfy0izkstock-5m003550:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2i205ow10bjb61st5ij1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:30:00raw102,300원102,600원102,100원102,200원1,194
cmvite2hu05ov10bjtad31hzastock-5m034730:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2hp05ou10bjrk8n797g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:30:00raw468,000원468,000원463,500원464,000원4,083
cmvite2hi05ot10bjsdn198q2stock-5m028260:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2hd05os10bjohwpilyc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:30:00raw296,000원296,500원295,000원295,500원9,326
cmvite2h705or10bjh16frx2ustock-5m096770:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2h005oq10bj8mq5bqak1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 09:30:00raw142,100원142,500원140,800원140,900원24,176
cmvite2gr05op10bj4jk2tqa9stock-5m012330:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2gl05oo10bj2wypy0jp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:30:00raw340,000원340,000원338,000원338,500원1,617
cmvite2gb05on10bjy1y9cw4lstock-5m373220:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2g505om10bjeacq35tq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 09:30:00raw397,500원398,000원392,500원393,000원10,131
cmvite2fv05ol10bjttsald05stock-5m207940:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2fp05ok10bjjpawjxh31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:30:00raw1,391,000원1,395,000원1,386,000원1,392,000원546
cmvite2f705oh10bj2amse947stock-5m055550:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2f305og10bj7lc4srnu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 09:30:00raw91,500원91,700원91,400원91,700원8,100
cmvite2ew05of10bjujhwadr4stock-5m105560:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2er05oe10bjiglmi0j01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 09:30:00raw160,200원160,700원160,100원160,600원9,321
cmvite2ej05od10bjo7jnxwbpstock-5m000270:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2ef05oc10bj8yog1l7n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:30:00raw109,200원109,400원108,800원108,900원10,163
116,697건 중 21,851–21,900← 이전438 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬