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
cmvixofo900df0zbfcty22z1qstock-5m000270:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofo400de0zbfj1z8ovra1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:30:00raw109,200원109,200원109,100원109,100원909
cmvixofrd00dx0zbf691kyzcsstock-5m034730:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofr800dw0zbfqa9eq6g91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:30:00raw471,500원472,500원470,000원470,500원1,862
cmvixofr100dv0zbfv171g4rcstock-5m028260:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofqx00du0zbfh2o0l77g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:30:00raw293,500원294,500원292,500원293,500원2,923
cmvixofqq00dt0zbfmd8ub0xqstock-5m096770:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofql00ds0zbfdd6qxseh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 11:30:00raw144,000원144,400원143,800원143,800원5,612
cmvixofqe00dr0zbfnyrpa2eistock-5m012330:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofq900dq0zbfuy99n4ts1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:30:00raw336,000원337,000원336,000원336,000원809
cmvixofq200dp0zbf7nt9wyo0stock-5m373220:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofpx00do0zbf3hncrnra1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 11:30:00raw397,000원398,500원397,000원398,000원2,863
cmvixofpp00dn0zbfzrnuula1stock-5m207940:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofpk00dm0zbf6hqzob1e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:30:00raw1,414,000원1,417,000원1,410,000원1,410,500원545
cmvixofp100dj0zbfel7vklzkstock-5m055550:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofov00di0zbfhhcxuamo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 11:30:00raw91,000원91,300원91,000원91,100원5,140
cmvixhz6c00cn0zbfb7d1d5t4stock-5m003550:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz6700cm0zbf8rllfl1g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:25:00raw101,800원102,100원101,700원101,900원1,041
cmvixofpd00dl0zbfgmcs0qifstock-5m207940:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofp800dk0zbfmfbfnlum1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:25:00raw1,409,000원1,414,000원1,408,000원1,414,000원758
cmvixhz5200ch0zbffvgoqahastock-5m096770:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz4x00cg0zbf75r4hhs21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 11:25:00raw143,900원144,000원143,400원144,000원4,555
cmvixhz4l00cf0zbfiun12wh0stock-5m012330:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz4e00ce0zbfcs4zjm0v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:25:00raw336,000원337,000원335,000원336,000원1,498
cmvixhz4800cd0zbfvhrdji6wstock-5m373220:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz4300cc0zbfwrgntpcq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 11:25:00raw396,500원397,500원396,000원396,500원2,482
cmvixhz3v00cb0zbf8upqtef9stock-5m055550:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz3q00ca0zbfenmkoe3q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 11:25:00raw91,100원91,100원90,900원91,100원5,731
cmvixhz3i00c90zbf2vxcmma9stock-5m105560:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz3d00c80zbflns5yleo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 11:25:00raw159,400원159,800원159,200원159,400원5,156
cmvixhz3600c70zbfo5a7en4wstock-5m000270:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz3100c60zbftyx7a9w51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:25:00raw109,000원109,200원108,900원109,100원3,329
cmvixhz2t00c50zbfhd8tpxifstock-5m005490:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz2p00c40zbfowmkr7us1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 11:25:00raw291,500원292,000원290,500원291,000원768
cmvixhz2i00c30zbff8lnx1qnstock-5m068270:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz2d00c20zbfrkwe4s1i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 11:25:00raw197,600원198,200원197,500원198,000원7,295
cmvixhz2500c10zbf5l826tlpstock-5m051910:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz2000c00zbfecl49cq11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 11:25:00raw243,500원244,000원243,000원243,500원1,100
cmvixhz1t00bz0zbflm5t2yy1stock-5m006400:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz1o00by0zbfgeeahgxo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 11:25:00raw528,000원529,000원527,000원528,500원3,889
cmvixhz1g00bx0zbf87v6hnczstock-5m035720:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz1b00bw0zbfff6hpzpz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:25:00raw30,650원30,700원30,600원30,700원6,016
cmvixhz1400bv0zbf4w8f0nvbstock-5m035420:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz0z00bu0zbfaa9zhi7g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 11:25:00raw177,200원177,600원177,100원177,500원3,812
cmvixhz0r00bt0zbfh1ckrqlbstock-5m066570:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz0m00bs0zbf0r4dq6ek1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 11:25:00raw162,100원162,700원161,900원162,500원4,751
cmvixhz0c00br0zbf4x85svvcstock-5m005380:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz0300bq0zbf0m1349jv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:25:00raw302,000원302,500원301,000원302,250원3,742
cmvixhyzn00bp0zbfecs04u68stock-5m000660:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhyzc00bo0zbfehp1iwdy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 11:25:00raw1,246,000원1,249,000원1,243,000원1,249,000원16,266
cmvixhyyp00bn0zbfb5y44luostock-5m005930:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhyyc00bm0zbfcer9995i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:25:00raw216,000원216,250원215,500원216,250원57,260
cmvixhz7e00ct0zbfgo8m2kbastock-5m017670:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz7800cs0zbf2hxnvh2n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 11:25:00raw76,200원76,200원76,000원76,100원3,372
cmvixhz7100cr0zbf7v662zwystock-5m030200:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz6w00cq0zbfnillar1s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 11:25:00raw47,800원47,800원47,650원47,750원1,993
cmvixhz6p00cp0zbfgyndv55cstock-5m015760:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz6k00co0zbfcn0ktp3w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 11:25:00raw28,950원29,000원28,800원28,900원7,127
cmvixhz5x00cl0zbfp5ik4h80stock-5m034730:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz5q00ck0zbfj4zn3uk21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:25:00raw471,000원471,500원469,500원471,500원1,744
cmvixhz5g00cj0zbff54f01psstock-5m028260:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz5b00ci0zbfix46kusk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:25:00raw293,500원293,500원292,500원293,500원2,093
cmvixbmbs00bh0zbf0dc9bgsostock-5m015760:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbmbn00bg0zbf5opomx3v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 11:20:00raw29,000원29,000원28,850원28,950원5,896
cmvixbmab00b90zbf9e5dpn2pstock-5m096770:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbma600b80zbf42fnoceq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 11:20:00raw143,700원143,900원143,400원143,900원5,028
cmvixbm9z00b70zbfsk7v0yd7stock-5m012330:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbm9t00b60zbffm03rzbg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:20:00raw335,500원336,000원334,500원335,500원1,751
cmvixbm9m00b50zbf8qrt4n60stock-5m373220:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbm9g00b40zbf03lbygu71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 11:20:00raw396,000원397,000원395,000원396,500원2,659
cmvixbm9900b30zbf2ul21xzpstock-5m207940:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbm9400b20zbfxl9v6lnr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:20:00raw1,409,500원1,412,000원1,408,000원1,409,000원447
cmvixbm8w00b10zbfkrikosshstock-5m055550:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbm8r00b00zbfu8tppdoj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 11:20:00raw91,500원91,500원91,100원91,200원19,501
cmvixbm8k00az0zbflptzvcmzstock-5m105560:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbm8e00ay0zbfu3v9h1ry1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 11:20:00raw159,800원159,800원159,400원159,500원4,424
cmvixbm8700ax0zbfoyub0ivfstock-5m000270:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbm8300aw0zbfolqrcuma1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:20:00raw109,100원109,100원108,900원109,000원2,892
cmvixbm7w00av0zbfl7ssb6f4stock-5m005490:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbm7r00au0zbf2sj2tnt41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 11:20:00raw291,000원292,000원290,500원291,000원1,206
cmvixbmb200bd0zbfcuxced00stock-5m034730:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbmaw00bc0zbfif4l2nvp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:20:00raw471,000원471,500원469,500원470,500원1,452
cmvixbmap00bb0zbfxcyk0xgestock-5m028260:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbmak00ba0zbfaon8zydx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:20:00raw293,500원293,500원292,500원293,000원2,822
cmvixbmbf00bf0zbff1mhvunestock-5m003550:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbmb900be0zbfehhr7rti1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:20:00raw101,800원101,800원101,700원101,800원503
cmvixbmci00bl0zbfio306zf3stock-5m017670:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbmcd00bk0zbfz76sqydq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 11:20:00raw76,200원76,300원76,100원76,100원905
cmvixbmc500bj0zbfvh13wi1ustock-5m030200:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbmc000bi0zbfch8znmx21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 11:20:00raw47,800원47,900원47,750원47,850원2,109
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
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
cmvixbm7l00at0zbfprv3h7isstock-5m068270:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbm7g00as0zbf9l6c4g011
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 11:20:00raw198,000원198,000원197,500원197,600원4,484
cmvixbm4s00ad0zbfukpalz1rstock-5m005930:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:222026-10-22 11:30:22cmvixbm4d00ac0zbfbs4goj8s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:20:00raw216,250원216,500원215,000원216,000원152,450
cmvixbm5700af0zbfyu3ysgbdstock-5m000660:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:222026-10-22 11:30:22cmvixbm5100ae0zbf9pdu37jm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 11:20:00raw1,249,000원1,249,000원1,243,000원1,247,000원16,760
116,697건 중 21,351–21,400← 이전428 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬