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
cmvixbm6900al0zbf24f5rkhsstock-5m035420:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:222026-10-22 11:30:22cmvixbm6400ak0zbfl9ck1gpt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 11:20:00raw177,600원177,600원177,100원177,300원2,639
cmvixbm7900ar0zbfpk0ns61dstock-5m051910:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbm7400aq0zbfozovfdn11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 11:20:00raw244,000원244,000원243,000원243,500원1,106
cmvixbm6x00ap0zbfdofe63fnstock-5m006400:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:222026-10-22 11:30:23cmvixbm6s00ao0zbfufrbc6a01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 11:20:00raw527,000원528,000원526,000원527,500원3,247
cmvixbm6m00an0zbf8v1zzu98stock-5m035720:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:222026-10-22 11:30:22cmvixbm6h00am0zbfo8lyha891
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:20:00raw30,700원30,700원30,600원30,650원3,138
cmvix54zx00970zbfw71xlhjfstock-5m035420:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix54zs00960zbfjbq5c28m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 11:15:00raw177,600원177,700원177,200원177,500원2,973
cmvix54zl00950zbfe6g3hcsvstock-5m066570:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix54zh00940zbfjafx7chx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 11:15:00raw162,100원162,200원161,400원162,200원5,999
cmvix54za00930zbfp56zwbthstock-5m005380:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix54z500920zbf44oepkrl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:15:00raw301,500원303,000원301,500원302,000원2,731
cmvix554l009x0zbfw0vz1jjestock-5m096770:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix554g009w0zbfj21kxg381
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 11:15:00raw144,100원144,200원143,400원143,700원6,478
cmvix554w009z0zbfsihxyt62stock-5m028260:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix554s009y0zbfiats16481
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:15:00raw293,500원294,000원292,000원293,000원2,037
cmvix555800a10zbfut0sel62stock-5m034730:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix555300a00zbfcb535clp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:15:00raw473,500원473,500원471,000원471,000원1,832
cmvix555l00a30zbfs6zjftqtstock-5m003550:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix555g00a20zbf926qlq5a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:15:00raw101,800원102,000원101,400원101,800원1,258
cmvix555x00a50zbfxzcc6c9astock-5m015760:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix555s00a40zbfng0xmbmf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 11:15:00raw29,050원29,050원28,900원29,000원22,445
cmvix54yx00910zbflej5k28kstock-5m000660:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix54yr00900zbfvaoojmo21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 11:15:00raw1,251,000원1,251,000원1,246,000원1,250,000원15,121
cmvix556x00ab0zbf84iyglkostock-5m017670:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:212026-10-22 11:25:21cmvix556r00aa0zbf98i4lg3t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 11:15:00raw76,400원76,400원76,100원76,300원1,947
cmvix556k00a90zbf0b4k1kvsstock-5m030200:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:212026-10-22 11:25:21cmvix556f00a80zbfs7ys8fv61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 11:15:00raw47,750원47,800원47,650원47,800원4,433
cmvix5549009v0zbfil1re6c1stock-5m012330:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix5544009u0zbfzqsj94421
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:15:00raw335,000원336,000원334,500원335,500원1,399
cmvix553x009t0zbfbslx8vk1stock-5m373220:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix553s009s0zbfbm6bat5d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 11:15:00raw396,250원397,000원395,500원396,500원1,860
cmvix553l009r0zbfr8uultkrstock-5m207940:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix553f009q0zbfhpzoqwq61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:15:00raw1,407,500원1,410,000원1,406,000원1,409,500원420
cmvix552x009n0zbfjuwwvduxstock-5m055550:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix552s009m0zbfpmqw3a931
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 11:15:00raw91,500원91,500원91,400원91,500원4,074
cmvix552j009l0zbf92tgu73gstock-5m105560:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix552d009k0zbfpsxpayzz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 11:15:00raw159,900원160,000원159,700원159,700원3,399
cmvix5527009j0zbf0wxjy6kfstock-5m000270:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix5522009i0zbfwlixt1xy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:15:00raw109,300원109,400원109,100원109,100원4,276
cmvix551r009h0zbfee8kgf3sstock-5m005490:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix551l009g0zbfoub4i35a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 11:15:00raw291,500원292,000원290,500원291,000원2,283
cmvix54yj008z0zbfexz90ta4stock-5m005930:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix54yd008y0zbfaoo5ofis1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:15:00raw216,750원217,000원216,000원216,500원59,160
cmvix551d009f0zbfldymr8sastock-5m068270:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix5517009e0zbf885qm9tx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 11:15:00raw197,500원198,100원197,200원198,100원8,865
cmvix550z009d0zbfpimp9lx6stock-5m051910:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix550t009c0zbfph71jx9g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 11:15:00raw244,000원244,000원243,000원244,000원2,504
cmvix550m009b0zbff8yg3m5astock-5m006400:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix550g009a0zbfi32em3ns1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 11:15:00raw528,000원529,000원526,000원527,000원9,465
cmvix550900990zbfpv60d7r2stock-5m035720:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix550400980zbfhn6vj34m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:15:00raw30,650원30,700원30,550원30,700원11,991
cmviwynmn008r0zbfubstj197stock-5m003550:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynmh008q0zbfz59vyqwx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:10:00raw101,900원102,200원101,700원101,800원1,437
cmviwynj8008b0zbfekpfp5mvstock-5m105560:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynj3008a0zbfyrqliyfi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 11:10:00raw159,800원160,100원159,700원160,000원4,842
cmviwynis00890zbfmp69gualstock-5m000270:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynin00880zbf2t0euy5x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:10:00raw109,300원109,500원109,200원109,300원4,861
cmviwynib00870zbfj6i4bccostock-5m005490:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwyni700860zbf417fwf961
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 11:10:00raw291,500원292,000원291,000원291,500원919
cmviwynhv00850zbfsg600525stock-5m068270:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynhq00840zbff49dr3f41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 11:10:00raw197,100원198,200원197,000원197,400원14,540
cmviwynhf00830zbfxs8kt8agstock-5m051910:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynha00820zbfpy6lg4pc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 11:10:00raw244,000원244,500원243,500원244,000원1,943
cmviwyngz00810zbfuuu4lr6lstock-5m006400:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwyngu00800zbfvm81mh7a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 11:10:00raw529,000원530,000원528,000원529,000원5,029
cmviwyngk007z0zbf6l1tfy1nstock-5m035720:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwyngf007y0zbfogdewi7m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:10:00raw30,700원30,800원30,600원30,650원9,840
cmviwyng5007x0zbf64uh0bjestock-5m035420:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynfz007w0zbfmvilsctp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 11:10:00raw177,700원178,100원177,500원177,500원2,679
cmviwynfs007v0zbfnvhpyrutstock-5m066570:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynfn007u0zbfrw72jjms1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 11:10:00raw162,200원162,600원161,900원162,100원6,030
cmviwynfg007t0zbfeltbkce3stock-5m005380:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynfb007s0zbfv29p6m7l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:10:00raw302,000원303,000원301,500원302,000원2,453
cmviwynf3007r0zbfwq20d8f0stock-5m000660:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwyney007q0zbfnxuqgr4a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 11:10:00raw1,248,000원1,254,000원1,246,000원1,251,000원18,388
cmvix556900a70zbf9acnhfhqstock-5m030200:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:25:212026-10-22 11:25:21cmvix556400a60zbf77lz84lg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 11:10:00raw47,800원47,800원47,650원47,750원5,039
cmvix5539009p0zbfwlipceuistock-5m207940:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix5534009o0zbfpshmgrzx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:10:00raw1,410,500원1,413,500원1,403,000원1,407,500원742
cmviwynny008x0zbf7w10xnq2stock-5m017670:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynnt008w0zbfbl0kgpnk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 11:10:00raw76,400원76,500원76,200원76,400원1,971
cmviwynn0008t0zbfu1qsox6vstock-5m015760:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynmw008s0zbf9rcbsvxl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 11:10:00raw29,050원29,100원29,000원29,050원9,471
cmviwynm8008p0zbf69rt47x5stock-5m034730:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynm3008o0zbfct2auuu81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:10:00raw472,500원474,500원471,500원473,500원2,006
cmviwynlu008n0zbfyjjhg03astock-5m028260:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynlp008m0zbfqe248zhq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:10:00raw292,000원294,000원292,000원293,500원3,185
cmviwynle008l0zbf1to9qgppstock-5m096770:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynl6008k0zbfrz6cws8d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 11:10:00raw143,600원144,300원143,400원144,100원6,614
cmviwynkk008h0zbf0t49ismestock-5m012330:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynkd008g0zbf7mwyo35i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:10:00raw336,000원336,500원335,000원335,500원1,156
cmviwynk4008f0zbfxelo9u45stock-5m373220:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynjz008e0zbf26hksvhb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 11:10:00raw396,000원397,500원395,500원396,500원4,442
cmviwynjn008d0zbf1mkt8al5stock-5m055550:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynjh008c0zbf9yp8lp6n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 11:10:00raw91,400원91,700원91,300원91,500원8,399
cmviwyneq007p0zbfa0adocsjstock-5m005930:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynea007o0zbfsau8r6h61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:10:00raw216,250원217,500원216,000원216,750원114,586
116,697건 중 21,401–21,450← 이전429 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬