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
cmvj12jw0012b0zbfk1sdie1mstock-5m017670:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jvt012a0zbfs8vqytl51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 13:05:00raw76,150원76,300원76,000원76,200원6,124
cmvj192xq012v0zbf1ylyf1o8stock-5m005490:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192xl012u0zbf91h3vowf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 13:05:00raw290,000원290,000원289,500원289,500원765
cmvj12job01130zbf4vui0hnqstock-5m005930:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jnx01120zbfbi1vn8mz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:05:00raw214,500원214,500원213,500원214,500원143,688
cmvj12jop01150zbfzzo7jlujstock-5m000660:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jok01140zbfrzmsbp0b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 13:05:00raw1,229,000원1,233,000원1,228,000원1,232,000원20,043
cmvj12jp201170zbfeqjb4svbstock-5m005380:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jox01160zbf4yr5i4ve1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 13:05:00raw302,000원303,000원301,500원303,000원2,981
cmvj12jpe01190zbfj4n4xrvestock-5m066570:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jp901180zbfv5e4o2r61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 13:05:00raw161,500원161,900원161,400원161,800원5,880
cmvj12jqb011f0zbfhvkemdnrstock-5m035420:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jq5011e0zbfgkfgl7js1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 13:05:00raw176,700원177,200원176,600원177,000원4,498
cmvj12jqo011h0zbfc08t22fgstock-5m035720:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jqj011g0zbffl5snqze1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:05:00raw30,500원30,550원30,450원30,500원15,155
cmvj12jr2011j0zbfs00bzjk2stock-5m006400:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jqx011i0zbfp0534nb21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 13:05:00raw521,000원523,000원521,000원522,000원3,699
cmvj12jrf011l0zbfuv7wcadmstock-5m051910:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jra011k0zbf5hm6liny1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 13:05:00raw243,500원243,500원243,000원243,500원1,824
cmvj12jrr011n0zbfaelk8nlnstock-5m068270:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jrm011m0zbf16sa72je1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 13:05:00raw195,800원195,900원195,600원195,700원4,027
cmvj12js3011p0zbf6f7ygkfmstock-5m000270:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jry011o0zbf34vblqxr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:05:00raw108,900원109,100원108,800원109,100원8,459
cmvj12jsf011r0zbfloyze8qnstock-5m105560:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jsa011q0zbfkx3bxwyu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 13:05:00raw158,800원159,000원158,800원158,800원4,844
cmvj12jsq011t0zbfhf10d35jstock-5m055550:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jsm011s0zbfslra07dq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 13:05:00raw90,900원90,900원90,700원90,800원8,368
cmvj12jt2011v0zbf4ytkd4r2stock-5m207940:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jsx011u0zbfdrup6fec1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:05:00raw1,383,000원1,384,000원1,383,000원1,383,000원290
cmvj1930r013d0zbfa7f4d7x1stock-5m028260:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj1930n013c0zbfquciqrjz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:05:00raw291,000원292,000원291,000원291,500원4,092
cmvj12jte011x0zbf36729114stock-5m373220:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jt9011w0zbfyjwcl3hd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 13:05:00raw397,500원399,000원397,500원398,000원3,280
cmvj12jtr011z0zbfeih4w7ngstock-5m012330:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jtl011y0zbf4zvu5gl91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 13:05:00raw338,000원339,500원337,000원339,000원2,915
cmvj12ju201210zbfaoa34xysstock-5m096770:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jtx01200zbfw1w1poon1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 13:05:00raw144,900원144,900원144,200원144,700원6,688
cmvj12jue01230zbfk8x8ow7qstock-5m034730:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12ju901220zbfqzmm6a1h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 13:05:00raw464,000원465,000원463,500원465,000원905
cmvj12juq01250zbfk75n5el8stock-5m003550:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jul01240zbfivn2v5xn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:05:00raw101,300원101,600원101,300원101,600원518
cmvj0w5uu01110zbf8wtqj97zstock-5m017670:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5up01100zbfe3tp1xv81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 13:00:00raw76,100원76,200원76,100원76,150원424
cmvj0w5n000zx0zbffjam94avstock-5m005380:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5mt00zw0zbfn7rmrz9o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 13:00:00raw302,000원303,000원301,500원302,000원4,009
cmvj0w5mc00zv0zbfxjncni8pstock-5m000660:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5m700zu0zbfv4vx4po11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 13:00:00raw1,238,000원1,238,000원1,229,000원1,230,000원18,283
cmvj0w5lz00zt0zbfbtk1mtdistock-5m005930:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5lu00zs0zbf4ar3fda91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:00:00raw214,750원215,000원214,000원214,250원53,229
cmvj12jq0011d0zbfbkudmbnjstock-5m035420:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jpv011c0zbfdmwuydf81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 13:00:00raw177,000원177,000원176,700원176,700원3,981
cmvj0w5nv00zz0zbfp7mrc1kkstock-5m066570:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5nk00zy0zbfc0flh3y91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 13:00:00raw161,900원162,000원161,500원161,500원4,119
cmvj0w5ui010z0zbfm3lkkakistock-5m030200:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5uc010y0zbfpuxgbq771
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 13:00:00raw47,800원47,950원47,800원47,850원4,764
cmvj0w5u4010x0zbfrpn01h7nstock-5m015760:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5tz010w0zbf9zck6rlm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 13:00:00raw28,750원28,750원28,650원28,700원7,253
cmvj0w5ts010v0zbfh59amtwqstock-5m003550:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5tm010u0zbffaekc2701
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:00:00raw101,700원101,700원101,300원101,400원1,804
cmvj0w5tf010t0zbfzmoyzh8estock-5m034730:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5ta010s0zbf42u8f0al1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 13:00:00raw464,500원464,500원462,500원464,000원2,588
cmvj0w5t3010r0zbf44hye5qjstock-5m028260:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5sx010q0zbfjyxr9v481
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:00:00raw293,000원293,000원291,000원291,500원4,204
cmvj0w5sp010p0zbfgr7szv7lstock-5m096770:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5sk010o0zbfd49r9maq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 13:00:00raw144,400원145,800원144,200원144,900원13,445
cmvj0w5sd010n0zbfmgcfqrdmstock-5m012330:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5s8010m0zbf7hx24cna1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 13:00:00raw338,000원339,500원337,500원338,000원2,512
cmvj0w5s1010l0zbfa8uw4w8ustock-5m373220:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5rw010k0zbf0zvbkyyd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 13:00:00raw397,000원398,000원397,000원397,500원1,825
cmvj0w5rq010j0zbf6739hfbnstock-5m207940:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5rl010i0zbfkier90hr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:00:00raw1,384,000원1,385,000원1,383,000원1,383,000원272
cmvj0w5re010h0zbfltkn6otbstock-5m055550:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5r9010g0zbfpjzmvutt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 13:00:00raw90,900원90,900원90,800원90,800원2,010
cmvj0w5r3010f0zbfdmle48jastock-5m105560:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5qy010e0zbf7xald2pk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 13:00:00raw159,000원159,000원158,800원158,800원3,731
cmvj0w5qr010d0zbfq4nhxmgystock-5m000270:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5qm010c0zbfwk0dbint1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:00:00raw108,900원109,200원108,800원108,900원8,134
cmvj0w5qg010b0zbfvziszlx4stock-5m005490:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5qb010a0zbfwnwuvdl11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 13:00:00raw290,000원290,500원289,500원290,000원2,106
cmvj0w5q401090zbfjxobdhv1stock-5m068270:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5pz01080zbfo9t01nkl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 13:00:00raw196,200원196,200원195,800원195,800원2,920
cmvj0w5pt01070zbfl89upnm4stock-5m051910:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5po01060zbfybwbkini1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 13:00:00raw244,000원244,000원243,500원243,500원805
cmvj0w5ph01050zbf1jzsd6v5stock-5m006400:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5pc01040zbf1efqtiy81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 13:00:00raw522,000원523,000원521,000원522,000원3,099
cmvj0w5p501030zbfrido4i7sstock-5m035720:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5oy01020zbfdqjwethm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:00:00raw30,525원30,550원30,500원30,550원4,112
cmvj0ppij00zb0zbfzsfpyts4stock-5m373220:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppie00za0zbfohgbuspp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 12:55:00raw396,500원397,500원396,250원397,000원3,375
cmvj0ppiv00zd0zbf7j9oapfastock-5m012330:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppiq00zc0zbf5z9rvcsa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 12:55:00raw337,000원338,000원337,000원338,000원815
cmvj0ppgt00z10zbf5bylibf2stock-5m005490:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppgo00z00zbf5kpk1qz21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 12:55:00raw290,000원290,750원289,500원290,000원3,777
cmvj0ppgh00yz0zbfs2ok5n8dstock-5m068270:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppgc00yy0zbff6u6zw411
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 12:55:00raw196,300원196,400원196,100원196,100원2,823
cmvj0ppg500yx0zbf8o0vco4astock-5m051910:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppg100yw0zbf8eynyl5k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 12:55:00raw243,500원244,000원243,500원244,000원710
cmvj0ppjj00zh0zbfcezer5ohstock-5m028260:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppje00zg0zbf7p61cj9l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:55:00raw292,000원293,000원291,000원293,000원4,388
116,697건 중 20,901–20,950← 이전419 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬