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
cmvj2blqi01az0zbffiev01e6stock-5m012330:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blqd01ay0zbfpncmdtle1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 13:40:00raw337,500원338,500원337,500원338,500원1,007
cmvj2blq601ax0zbfo4zx4psgstock-5m373220:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blq201aw0zbfh99gufk61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 13:40:00raw396,500원397,000원395,500원396,000원3,398
cmvj2blpv01av0zbfzlhmp50kstock-5m207940:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blpq01au0zbfm4ol5giu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:40:00raw1,389,000원1,392,000원1,385,000원1,389,000원627
cmvj2blp901ar0zbfwwulr24tstock-5m055550:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blp401aq0zbf47plqc351
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 13:40:00raw90,900원91,000원90,800원90,900원1,852
cmvj2blos01ap0zbfa7kg6sr6stock-5m105560:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blol01ao0zbfm34p7gli1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 13:40:00raw159,300원159,400원159,100원159,200원4,191
cmvj2blo901an0zbfwmwpfc0dstock-5m000270:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blo201am0zbf3hs79xel1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:40:00raw108,900원109,500원108,600원109,300원21,858
cmvj2blnt01al0zbfx4lmbbexstock-5m005490:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blnn01ak0zbf7zb61f0n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 13:40:00raw289,000원289,000원288,000원288,500원1,459
cmvj2blnf01aj0zbfbifri9zastock-5m068270:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blna01ai0zbfivvwiccr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 13:40:00raw196,000원196,000원195,800원195,900원3,009
cmvj2bln301ah0zbfaon8whq3stock-5m051910:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blmy01ag0zbfdj1zexga1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 13:40:00raw243,000원243,000원242,500원243,000원1,962
cmvj2blme01ad0zbfzztpfaxqstock-5m035720:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blma01ac0zbftdqat0gs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:40:00raw30,450원30,475원30,400원30,450원6,534
cmvj254f101930zbf5gtp5ibgstock-5m035420:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254ew01920zbf6iaxix941
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 13:35:00raw176,800원176,900원176,500원176,500원8,228
cmvj254eo01910zbf7fiblhr7stock-5m066570:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254ek01900zbfyb2f90in1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 13:35:00raw161,200원161,600원161,100원161,100원7,371
cmvj254ed018z0zbf3tnea8qustock-5m005380:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254e8018y0zbf4r7yyrm21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 13:35:00raw301,500원302,000원301,000원301,000원3,542
cmvj254e0018x0zbfqmrgkwtwstock-5m000660:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254dv018w0zbf3e301qn01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 13:35:00raw1,214,000원1,214,000원1,204,000원1,206,000원57,919
cmvj254dn018v0zbfcevdsv0gstock-5m005930:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254dh018u0zbfzrgphnzh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:35:00raw214,250원214,500원213,500원213,750원150,909
cmvj2blpk01at0zbfxs4umuwbstock-5m207940:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blpf01as0zbf5x8myhkp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:35:00raw1,385,000원1,391,000원1,385,000원1,389,000원515
cmvj254lm01a10zbfyyk80ou0stock-5m017670:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254lh01a00zbfefr13y6g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 13:35:00raw76,500원76,500원76,300원76,400원2,518
cmvj254l7019z0zbfeojjrle4stock-5m030200:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254l2019y0zbf2uy2a34j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 13:35:00raw48,000원48,000원47,900원47,950원3,859
cmvj254kt019x0zbfj8r69wukstock-5m015760:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254ko019w0zbff7e0flt01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 13:35:00raw28,750원28,750원28,650원28,650원8,486
cmvj254kf019v0zbforzt3lrostock-5m003550:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254k9019u0zbf1sd1gecq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:35:00raw101,400원101,400원101,200원101,300원1,899
cmvj254k0019t0zbfttgayw4fstock-5m034730:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254jv019s0zbfrfamqmvo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 13:35:00raw463,000원464,000원462,000원463,000원2,031
cmvj254jm019r0zbfexhj6sumstock-5m028260:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254jh019q0zbf7iqyiz181
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:35:00raw291,000원291,500원289,500원290,000원15,664
cmvj254j8019p0zbfxr59bx0dstock-5m096770:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254j3019o0zbfl7h2yo4x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 13:35:00raw144,400원144,700원144,100원144,100원6,469
cmvj254it019n0zbft4t46b3kstock-5m012330:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254io019m0zbf4t0rkec01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 13:35:00raw339,000원339,500원337,500원338,000원3,693
cmvj254ie019l0zbf06at7k02stock-5m373220:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254ia019k0zbfabozvp0a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 13:35:00raw397,000원397,500원396,500원397,000원1,906
cmvj254i2019j0zbfasz1psuestock-5m055550:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254hw019i0zbfy9qs6r4q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 13:35:00raw90,800원91,200원90,700원90,900원25,328
cmvj254hn019h0zbff7f4qhz8stock-5m105560:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254hi019g0zbfiix12n0g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 13:35:00raw159,200원159,700원159,200원159,300원7,024
cmvj254h9019f0zbfeqycwag3stock-5m000270:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254h4019e0zbfn2xhb2we1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:35:00raw108,800원109,000원108,600원108,800원13,737
cmvj254gu019d0zbfz8k74njmstock-5m005490:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254gq019c0zbfu66pzuvm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 13:35:00raw289,000원289,500원288,500원288,500원1,632
cmvj254gf019b0zbfu9ywrjxpstock-5m068270:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254ga019a0zbf88oockoy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 13:35:00raw196,000원196,400원195,900원196,000원5,593
cmvj254g201990zbfpt037053stock-5m051910:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254fx01980zbfal6a6ax61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 13:35:00raw243,500원243,500원243,000원243,000원576
cmvj254fp01970zbf2eye520kstock-5m006400:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254fl01960zbf2j0f6w0k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 13:35:00raw521,000원522,000원519,000원519,000원4,688
cmvj254fd01950zbf3ltconk1stock-5m035720:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254f801940zbff7u1cp9o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:35:00raw30,450원30,500원30,450원30,450원5,661
cmvj1you901890zbfkxyqxb18stock-5m055550:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1you501880zbfqh7og7nf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 13:30:00raw90,800원90,800원90,700원90,800원11,678
cmvj1yoxp018t0zbf8tn3lfmistock-5m017670:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:182026-10-22 13:40:18cmvj1yoxk018s0zbfwquimbzs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 13:30:00raw76,500원76,600원76,300원76,300원2,018
cmvj1yoxe018r0zbfgz7epm4istock-5m030200:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:182026-10-22 13:40:18cmvj1yox9018q0zbfhwdziqle1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 13:30:00raw47,850원48,000원47,750원48,000원6,311
cmvj1yox2018p0zbfkm1338uustock-5m015760:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:182026-10-22 13:40:18cmvj1yowx018o0zbfebuq85o41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 13:30:00raw28,750원28,750원28,650원28,750원8,344
cmvj1yowq018n0zbf4rymy5x9stock-5m003550:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:182026-10-22 13:40:18cmvj1yowl018m0zbf1r65usmp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:30:00raw101,400원101,400원101,300원101,300원378
cmvj1yowe018l0zbfip7f18txstock-5m034730:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:182026-10-22 13:40:18cmvj1yow9018k0zbfasms865j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 13:30:00raw464,000원464,000원462,500원462,500원1,366
cmvj1yovz018j0zbf1u631l58stock-5m028260:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:182026-10-22 13:40:18cmvj1yovu018i0zbfiqbyszv31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:30:00raw291,000원291,500원290,500원290,500원4,733
cmvj1yovl018h0zbfk8lma17kstock-5m096770:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:182026-10-22 13:40:18cmvj1yovg018g0zbfo91qm3zq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 13:30:00raw144,200원144,400원143,800원144,300원5,625
cmvj1yov9018f0zbfmo5ow2h3stock-5m012330:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:182026-10-22 13:40:18cmvj1yov4018e0zbf8f0xczf61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 13:30:00raw338,500원339,000원338,000원339,000원3,407
cmvj1youx018d0zbfevb8qzrjstock-5m373220:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:182026-10-22 13:40:18cmvj1yous018c0zbfumov12zw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 13:30:00raw397,000원397,500원396,000원397,000원2,380
cmvj1youm018b0zbfzfh93scistock-5m207940:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1youh018a0zbfvlwwmy941
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:30:00raw1,389,000원1,392,000원1,385,000원1,386,000원476
cmvj1yotx01870zbfojzkh2ovstock-5m105560:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yots01860zbfb5lnp39j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 13:30:00raw159,200원159,300원159,000원159,200원3,395
cmvj1yotl01850zbf9xfltdlastock-5m000270:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yotg01840zbfiwfw8z921
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:30:00raw108,900원109,000원108,700원108,800원12,535
cmvj1yosx01810zbfdorpdxikstock-5m005490:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yosr01800zbfzud2zuru1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 13:30:00raw289,000원289,500원288,500원288,500원1,275
cmvj1yosi017z0zbf6b0bopodstock-5m068270:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yosd017y0zbf7daappbf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 13:30:00raw195,900원196,000원195,800원196,000원3,206
cmvj1yorl017t0zbfqv8j5sdjstock-5m051910:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yorh017s0zbfxzq3g2l91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 13:30:00raw243,500원243,500원243,000원243,500원634
cmvj1yora017r0zbfytgmrxg1stock-5m006400:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yor5017q0zbfy5wcd9sb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 13:30:00raw520,500원522,000원520,000원521,500원2,181
116,697건 중 20,751–20,800← 이전416 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬