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
cmvj690kx022n0zbfntmq5ppmstock-5m000270:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690kt022m0zbf5rf7tiim1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 15:30:00raw108,800원108,800원108,800원108,800원0
cmvj690kj022l0zbf8lz8o65dstock-5m005490:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690ke022k0zbfdktmi72l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 15:30:00raw286,500원286,500원286,500원286,500원0
cmvj690k5022j0zbfvdfw2pajstock-5m068270:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690k1022i0zbf4sjgy8bc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 15:30:00raw194,500원194,500원194,500원194,500원0
cmvj690ju022h0zbf3bmffj4ostock-5m051910:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690jq022g0zbfgtfjdofi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 15:30:00raw239,500원239,500원239,500원239,500원0
cmvj62kt3021z0zbf9s04jeyastock-5m015760:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62ksy021y0zbf474zmwa51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 15:25:00raw28,800원28,800원28,800원28,800원0
cmvj62ktp02210zbfut7bgdwcstock-5m030200:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62ktf02200zbf2zlcbmeo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 15:25:00raw47,750원47,750원47,750원47,750원0
cmvj62ku902230zbfrp2b4ub5stock-5m017670:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62ku402220zbfpouv3zwl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 15:25:00raw76,000원76,000원76,000원76,000원0
cmvj690nd022z0zbfijf60qzpstock-5m012330:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690n7022y0zbf0enbx5sy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 15:25:00raw337,000원337,000원337,000원337,000원0
cmvj62kmj020z0zbfqim26203stock-5m005380:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62kmf020y0zbfqpz21ftd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 15:25:00raw301,500원301,500원301,500원301,500원0
cmvj62klt020v0zbfse2aqchvstock-5m005930:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62kll020u0zbfmurkavrt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 15:25:00raw215,500원215,500원215,500원215,500원0
cmvj62km8020x0zbfgt0a6sycstock-5m000660:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62km4020w0zbfozqk6ugg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 15:25:00raw1,220,000원1,220,000원1,220,000원1,220,000원0
cmvj62kmu02110zbfyijgnn9sstock-5m066570:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62kmp02100zbf5pziecay1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 15:25:00raw160,000원160,000원160,000원160,000원0
cmvj62kne02150zbfsl4pi5b5stock-5m035420:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62kna02140zbf6avrjb1c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 15:25:00raw176,100원176,100원176,100원176,100원0
cmvj62knp02170zbf8gcwy8rlstock-5m035720:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62knl02160zbfunmjrkej1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 15:25:00raw30,300원30,300원30,300원30,300원0
cmvj62ko102190zbf32molresstock-5m006400:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62knw02180zbfxdfm816c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 15:25:00raw514,000원514,000원514,000원514,000원0
cmvj62kod021b0zbf42ipug2fstock-5m051910:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62ko8021a0zbfxprfcfe41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 15:25:00raw239,500원239,500원239,500원239,500원0
cmvj62kp3021d0zbfpzjlwicdstock-5m068270:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62kow021c0zbf8quqf4oq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 15:25:00raw194,500원194,500원194,500원194,500원0
cmvj62kph021f0zbf6s9whg81stock-5m005490:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62kpd021e0zbf8vtks7431
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 15:25:00raw286,500원286,500원286,500원286,500원0
cmvj62kpt021h0zbfy6ky3nqlstock-5m000270:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62kpo021g0zbfk9y4dg6n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 15:25:00raw108,800원108,800원108,800원108,800원0
cmvj62kq4021j0zbfvrf5sm20stock-5m105560:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62kpz021i0zbfco8s81c41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 15:25:00raw158,400원158,400원158,400원158,400원0
cmvj62kqg021l0zbfakheom3estock-5m055550:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62kqb021k0zbflwd1e3461
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 15:25:00raw90,200원90,200원90,200원90,200원0
cmvj62kqt021n0zbfl59ttbxgstock-5m207940:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62kqp021m0zbfmzqnal9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 15:25:00raw1,358,000원1,358,000원1,358,000원1,358,000원0
cmvj62kr5021p0zbf9ja06b6jstock-5m373220:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62kr0021o0zbf55a8a68w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 15:25:00raw390,500원390,500원390,500원390,500원0
cmvj62krg021r0zbf8y5fnze7stock-5m096770:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62krc021q0zbfexdramh11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 15:25:00raw141,900원141,900원141,900원141,900원0
cmvj62krt021t0zbf3pg7oxdestock-5m028260:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62krp021s0zbfq3ealjnn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 15:25:00raw288,500원288,500원288,500원288,500원0
cmvj62ksa021v0zbfrkpaeq8xstock-5m034730:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62ks5021u0zbfgei7yquv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 15:25:00raw461,500원461,500원461,500원461,500원0
cmvj62ksp021x0zbffw0sblb1stock-5m003550:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62ksj021w0zbfdw351ndk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 15:25:00raw101,000원101,000원101,000원101,000원0
cmvj5w4xg01zz0zbfne1gthvestock-5m051910:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4xb01zy0zbf5wc4k2if1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 15:20:00raw239,500원239,500원239,500원239,500원0
cmvj5w4vc01zn0zbf855h8zbwstock-5m005930:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4v001zm0zbfrnwugzg51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 15:20:00raw215,500원215,500원215,500원215,500원0
cmvj5w4vs01zp0zbf6a4agum4stock-5m000660:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4vm01zo0zbf84drwizk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 15:20:00raw1,220,000원1,220,000원1,220,000원1,220,000원0
cmvj5w4w301zr0zbffhwb7gtxstock-5m005380:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4vy01zq0zbf8x1fuxmr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 15:20:00raw301,500원301,500원301,500원301,500원0
cmvj5w4wf01zt0zbf7gj6w78qstock-5m066570:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4wa01zs0zbf9zz8obc21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 15:20:00raw159,900원159,900원159,900원159,900원0
cmvj690n0022x0zbft1v7bs1mstock-5m012330:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690mu022w0zbfzxjpu35j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 15:20:00raw337,000원337,000원337,000원337,000원0
cmvj62kn402130zbfhh98684mstock-5m035420:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62kn002120zbfri17rnw91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 15:20:00raw176,100원176,100원176,100원176,100원0
cmvj5w4wr01zv0zbf1go8bgjjstock-5m035720:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4wm01zu0zbfs2cr0ec31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 15:20:00raw30,300원30,300원30,300원30,300원0
cmvj5w52c020t0zbfvbgdb16tstock-5m017670:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w527020s0zbfrafcsymx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 15:20:00raw76,000원76,000원76,000원76,000원0
cmvj5w51z020r0zbfqq2sa4m2stock-5m030200:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w51u020q0zbf6hqfymqj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 15:20:00raw47,750원47,750원47,750원47,750원0
cmvj5w51o020p0zbfr1werj01stock-5m015760:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w51j020o0zbf4rmqnkzh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 15:20:00raw28,900원28,900원28,900원28,900원0
cmvj5w51c020n0zbf1xutl0j5stock-5m003550:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w517020m0zbf7lbn7vtt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 15:20:00raw100,600원100,600원100,600원100,600원0
cmvj5w510020l0zbf93zmmksbstock-5m034730:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w50v020k0zbfryvbsqgw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 15:20:00raw461,500원461,500원461,500원461,500원0
cmvj5w50p020j0zbfgti2pzibstock-5m028260:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w50k020i0zbf60woekhi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 15:20:00raw288,500원288,500원288,500원288,500원0
cmvj5w50e020h0zbf05ercygnstock-5m096770:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w509020g0zbfxeq8gh411
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 15:20:00raw141,900원141,900원141,900원141,900원0
cmvj5w502020f0zbfzxy8v0q0stock-5m373220:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4zx020e0zbfj3loe9hn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 15:20:00raw390,500원390,500원390,500원390,500원0
cmvj5w4zq020d0zbf1e1fnriostock-5m207940:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4zm020c0zbfngpikcww1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 15:20:00raw1,358,000원1,358,000원1,358,000원1,358,000원0
cmvj5w4zf020b0zbfr12m10bzstock-5m055550:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4za020a0zbf05qb7cem1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 15:20:00raw90,400원90,400원90,400원90,400원0
cmvj5w4z202090zbfhzy7vsnvstock-5m105560:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4yx02080zbfu9y1luvu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 15:20:00raw158,400원158,400원158,400원158,400원0
cmvj5w4yg02050zbf9k4d4hrzstock-5m000270:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4yb02040zbfb9vk6skj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 15:20:00raw109,000원109,000원109,000원109,000원0
cmvj5w4y402030zbfumtnx6hostock-5m005490:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4xz02020zbfoe14wkk71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 15:20:00raw286,500원286,500원286,500원286,500원0
cmvj5w4xs02010zbfvjleuwcfstock-5m068270:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4xn02000zbfmgwuuhgm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 15:20:00raw194,500원194,500원194,500원194,500원0
cmvj5w4x401zx0zbfu31fbj1kstock-5m006400:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4wy01zw0zbf0nua0s9d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 15:20:00raw514,000원514,000원514,000원514,000원0
116,697건 중 20,251–20,300← 이전406 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬