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
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
cmvite2af05nx10bjtb7lj02qstock-5m066570:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2a405nw10bjupnpnxuf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 09:30:00raw165,000원165,700원164,900원165,200원12,107
cmvite2c205o110bjvvvj6u7hstock-5m035720:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2bs05o010bjs88si8ad1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:30:00raw30,600원30,750원30,550원30,550원13,093
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
cmvite2dw05o910bjhilkli4ustock-5m068270:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2ds05o810bjboip08pd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 09:30:00raw195,000원195,600원194,500원194,900원8,648
cmvit7msx05n710bjti61gjy0stock-5m105560:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mss05n610bjnjyr8rst1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 09:25:00raw160,000원160,300원159,500원160,300원11,718
cmvite2jx05p710bj81e11f02stock-5m017670:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:40:192026-10-22 09:40:19cmvite2js05p610bj9nk9lp651
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 09:25:00raw75,800원76,000원75,700원75,700원4,417
cmvite2jb05p310bj9zw07zgpstock-5m030200:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:40:192026-10-22 09:40:19cmvite2j605p210bjhl3dlz0b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 09:25:00raw47,300원47,350원47,200원47,350원6,760
cmvite2fj05oj10bjt6crbm8nstock-5m207940:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2fe05oi10bj5yj1028o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:25:00raw1,385,000원1,395,000원1,381,000원1,392,000원913
cmvite2ct05o310bjrsccnb64stock-5m006400:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2ci05o210bjrl0c568s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 09:25:00raw538,000원540,000원538,000원539,000원5,354
cmvit7mvw05np10bjdpghh5w0stock-5m015760:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mvr05no10bjdxfxolvb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 09:25:00raw28,600원28,800원28,600원28,700원12,245
cmvit7mvk05nn10bjoya9atqbstock-5m003550:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mvf05nm10bj5xixvhdg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:25:00raw101,800원102,400원101,800원102,300원1,027
cmvit7mv805nl10bj3bxg4g8jstock-5m034730:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mv305nk10bjhyu6amrs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:25:00raw469,000원471,000원467,000원468,000원5,389
cmvit7muw05nj10bj8zuluwufstock-5m028260:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mur05ni10bjftvo06w61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:25:00raw295,000원297,500원294,500원296,000원8,184
cmvit7muk05nh10bj21tpxr56stock-5m096770:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7muf05ng10bjvgr4f68n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 09:25:00raw142,600원143,400원142,100원142,100원17,605
cmvit7mu805nf10bje3ln20unstock-5m012330:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mu305ne10bjhq5pn0u81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:25:00raw338,500원340,500원338,500원340,000원1,826
cmvit7mtv05nd10bjqr9srvyxstock-5m373220:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mtr05nc10bjkxpg09h71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 09:25:00raw397,500원400,000원396,500원397,500원6,964
cmvit7mt905n910bjsneohuf0stock-5m055550:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mt405n810bjy7llevc91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 09:25:00raw91,300원91,500원91,200원91,400원10,508
cmvit7msl05n510bjf71ihz13stock-5m000270:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7msf05n410bj59p1ahuw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:25:00raw109,100원109,200원109,000원109,200원6,823
cmvit7mrx05n310bjovqmhve9stock-5m005490:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mro05n210bjjhjqcl4a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 09:25:00raw294,000원295,500원294,000원294,500원4,355
cmvit7mrh05n110bj9fv3yzt0stock-5m068270:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mrc05n010bj5tw0cwnc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 09:25:00raw194,900원195,300원194,500원195,000원6,214
cmvit7mr405mz10bjz9fxa8agstock-5m051910:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mqz05my10bj9rabu5621
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 09:25:00raw246,500원247,500원245,500원246,500원2,751
cmvit7mqs05mx10bjli2w9pm3stock-5m035720:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mqn05mw10bjf0khrdg01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:25:00raw30,550원30,650원30,500원30,600원14,746
cmvit7mq305mt10bjtl4xn05vstock-5m035420:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mpy05ms10bjz00sxa6j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 09:25:00raw177,500원178,100원177,500원177,800원6,413
cmvit7mpq05mr10bjp1m1wnt1stock-5m066570:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mpl05mq10bjf7a06fdn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 09:25:00raw164,100원165,400원163,900원165,000원8,969
cmvit7mpd05mp10bjbpxtwcozstock-5m005380:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mp805mo10bjrte9v3z61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:25:00raw304,000원305,000원304,000원304,500원2,640
cmvit7moy05mn10bjp92l3sllstock-5m000660:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mot05mm10bjr5mwcorg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 09:25:00raw1,276,000원1,285,000원1,275,000원1,279,000원16,387
cmvit7mok05ml10bjmldy2ry9stock-5m005930:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mo505mk10bj710i36az1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:25:00raw221,750원222,500원221,500원222,000원127,708
cmvit16pv05m710bjjca7sl0bstock-5m012330:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16pq05m610bjvgcvzsxx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:20:00raw339,000원340,000원338,000원339,000원2,301
cmvit16s105mj10bjd0d52g6hstock-5m017670:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:18cmvit16rv05mi10bjquc0s8zj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 09:20:00raw75,900원76,000원75,700원75,800원6,820
cmvit16rn05mh10bj19jn3xw4stock-5m015760:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16rj05mg10bje2qqbgtt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 09:20:00raw28,600원28,600원28,550원28,550원6,343
cmvit16rb05mf10bjv8s31prrstock-5m003550:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16r605me10bjxnnk113n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:20:00raw101,200원102,200원101,100원101,800원2,791
cmvit16qx05md10bj8lcw6rxdstock-5m034730:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16qs05mc10bj7666sb7o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:20:00raw471,500원472,000원467,500원469,000원5,259
cmvit16qj05mb10bjlfgt3ieastock-5m028260:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16qe05ma10bjn0ek5gfr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:20:00raw295,500원295,500원294,000원294,500원7,921
cmvit16q705m910bj43x5qxj4stock-5m096770:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16q205m810bjpo4nyydm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 09:20:00raw143,800원143,800원142,400원142,600원22,287
cmvit16pj05m510bjxfszgnnwstock-5m207940:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16pe05m410bjusi2bq501
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:20:00raw1,376,000원1,387,000원1,375,000원1,386,000원754
cmvit16p705m310bj73l68a6jstock-5m055550:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16p205m210bj2xat6dsz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 09:20:00raw91,000원91,400원90,800원91,300원13,423
cmvit16ov05m110bjw7r1ouifstock-5m105560:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16op05m010bjo22loni61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 09:20:00raw160,200원160,600원159,900원160,200원12,142
cmvit16oi05lz10bj7s3590v0stock-5m000270:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16od05ly10bjnfk7l0qc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:20:00raw108,800원109,200원108,600원109,000원8,515
cmvit16o505lx10bju6lf52nistock-5m005490:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16o005lw10bj2lje5y181
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 09:20:00raw294,000원295,500원293,000원294,000원4,216
cmvit16nt05lv10bjphlng0g2stock-5m068270:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16no05lu10bjpk6iva6c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 09:20:00raw194,700원195,200원194,300원195,000원8,725
cmvit16ng05lt10bjt384tqvjstock-5m051910:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16nb05ls10bj7j6hvpx61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 09:20:00raw246,000원247,000원245,000원246,000원4,546
cmvit16n205lr10bjzx3muxg6stock-5m006400:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16mw05lq10bjxjyaetc31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 09:20:00raw538,000원541,000원538,000원539,000원8,854
cmvit16mp05lp10bjg2ezbm6kstock-5m035420:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16mk05lo10bjdq1twtbh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 09:20:00raw176,700원177,700원176,500원177,400원7,180
cmvit16mb05ln10bjj8pcbzi5stock-5m066570:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16m305lm10bj88aq0yql1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 09:20:00raw164,000원164,600원163,500원164,100원10,537
116,697건 중 21,901–21,950← 이전439 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬