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
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
cmvit16lu05ll10bj2npg4sbzstock-5m005380:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16lp05lk10bju8c2kwax1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:20:00raw304,000원305,000원303,500원303,500원3,786
cmvit16lf05lj10bjcjn5yx14stock-5m000660:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16la05li10bjmvy1oz9l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 09:20:00raw1,287,000원1,287,000원1,275,000원1,276,000원38,653
cmvit16l205lh10bjfu017fncstock-5m005930:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16kv05lg10bjgj8mgrbz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:20:00raw223,250원223,500원221,500원222,000원205,442
cmvisusqm05l910bj2a2eiuo9stock-5m003550:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusqd05l810bj2pnkqgau1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:15:00raw101,500원102,000원101,200원101,300원1,731
cmvisusrm05lf10bjsdojxx2ostock-5m017670:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusrh05le10bjj52f76r71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 09:15:00raw75,800원75,900원75,700원75,900원4,994
cmvisusra05ld10bjxt1c3l9tstock-5m030200:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusr505lc10bjyxch5f4d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 09:15:00raw47,200원47,350원47,100원47,150원15,393
cmvisusqy05lb10bjslegoaztstock-5m015760:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusqt05la10bjiwgr7gy21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 09:15:00raw28,600원28,700원28,550원28,600원8,119
cmvisusps05l710bjk0z5nxuastock-5m034730:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisuspi05l610bjoyxbjtm91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:15:00raw475,000원475,000원470,000원471,500원6,061
cmvisusox05l510bj6d2jgdkxstock-5m028260:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisuson05l410bj767yat8r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:15:00raw297,000원297,000원294,000원295,500원10,795
cmvisusns05l110bjuh3n0z1qstock-5m096770:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusnn05l010bjn26gr28z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 09:15:00raw143,200원144,400원143,100원143,800원23,781
cmvisusnf05kz10bj8ykpw5itstock-5m012330:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusna05ky10bjhia53rfu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:15:00raw338,500원339,500원338,000원338,500원1,769
cmvisusn205kx10bj3r9y9ibrstock-5m373220:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusmx05kw10bjav6mftbg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 09:15:00raw394,000원397,500원394,000원396,500원4,392
cmvisusmp05kv10bjt4jmdfihstock-5m207940:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusmk05ku10bjec60pfwa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:15:00raw1,372,000원1,383,000원1,371,000원1,377,000원731
cmvisusmc05kt10bjhp18x7abstock-5m055550:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusm705ks10bj3j8es9iy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 09:15:00raw90,800원91,300원90,800원90,900원11,960
cmvisuslz05kr10bj2whhlw31stock-5m105560:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisuslu05kq10bjdaecsq281
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 09:15:00raw160,200원160,600원160,200원160,200원5,104
cmvisuslm05kp10bj9z9o7es1stock-5m000270:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisuslh05ko10bj44hhwn7m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:15:00raw108,900원109,200원108,700원108,700원5,233
cmvisusla05kn10bjor8kw2k1stock-5m005490:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusl505km10bj4h2n3ny11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 09:15:00raw293,000원294,500원293,000원294,000원3,303
cmvisuskn05kj10bjneki1j4estock-5m068270:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisuski05ki10bjefw2flfi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 09:15:00raw193,100원194,900원193,100원194,700원11,958
cmvisuskb05kh10bj1m3eut1kstock-5m051910:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusk505kg10bjigk7v5dw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 09:15:00raw244,000원246,000원243,500원246,000원4,077
cmvisusjy05kf10bjbnh9x6xfstock-5m006400:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusjs05ke10bjucycc5sv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 09:15:00raw537,000원541,000원537,000원538,000원8,954
cmvisusjk05kd10bj61y5vz15stock-5m035720:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusjf05kc10bj0k0g4a361
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:15:00raw30,450원30,500원30,350원30,450원15,699
cmvisusj705kb10bjpdu3iu9istock-5m035420:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusj205ka10bjaagp1kn21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 09:15:00raw176,900원177,100원176,300원176,700원11,867
cmvisusit05k910bjsk19mse3stock-5m066570:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusio05k810bjvrm647q71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 09:15:00raw165,100원165,200원163,900원164,000원10,152
cmvisusih05k710bj4yvter42stock-5m005380:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusic05k610bjvai99scb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:15:00raw304,000원304,500원303,500원303,500원3,510
cmvisusi405k510bjusyfz9s2stock-5m000660:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisushz05k410bjxhxjpz741
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 09:15:00raw1,289,000원1,291,000원1,281,000원1,288,000원60,058
cmvisushr05k310bjcfrrjo87stock-5m005930:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisushl05k210bjfbyjn9g51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:15:00raw224,250원224,500원222,500원223,250원194,731
cmvisoc9305j510bjio59x9hrstock-5m035420:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisoc8w05j410bjfdovvcfu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 09:10:00raw177,200원177,600원176,800원176,900원13,289
cmvisoc8m05j310bjj0lc207estock-5m066570:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisoc8e05j210bjdl4m3sx61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 09:10:00raw164,300원166,100원164,200원165,100원17,071
cmvisuskz05kl10bjdg1riwu3stock-5m005490:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusku05kk10bjdgxd2lxu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 09:10:00raw293,750원294,500원292,500원293,000원12,006
cmvisoc8405j110bj581gz4bqstock-5m005380:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisoc7x05j010bjsmfbexk81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:10:00raw303,500원305,750원303,000원303,500원10,434
cmvisoce405jv10bjxblo12a4stock-5m003550:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisocdz05ju10bj3yu9aknj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:10:00raw101,500원102,600원101,200원101,400원3,167
cmvisoc7p05iz10bjrfnrg594stock-5m000660:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisoc7j05iy10bjm564nb071
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 09:10:00raw1,283,000원1,297,000원1,282,000원1,289,000원81,776
cmvisocds05jt10bjz4p1wfcostock-5m034730:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisocdm05js10bjg055yche1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:10:00raw479,000원483,500원473,500원474,500원10,075
cmvisoc7a05ix10bj2cayff30stock-5m005930:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisoc6v05iw10bjfel0l2vy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:10:00raw224,000원226,000원223,500원224,250원374,636
cmvisocdd05jr10bjvq0z9k2lstock-5m096770:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisocd705jq10bj4e3pytvv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 09:10:00raw143,000원143,700원141,800원143,200원40,518
cmvisoccz05jp10bj295k8qq7stock-5m012330:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisocct05jo10bjdz2auskt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:10:00raw339,500원340,500원338,000원338,500원5,208
cmvisocck05jn10bjqcmvly1cstock-5m373220:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisocce05jm10bj9kyvwy8j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 09:10:00raw396,000원398,000원391,500원393,500원19,643
cmvisocf605k110bjbkq5dh86stock-5m017670:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisocf105k010bjv0atn9us1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 09:10:00raw75,700원75,900원75,600원75,800원4,781
cmvisocc605jl10bj9s7sqtpcstock-5m207940:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisocc005jk10bj5bv201ff1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:10:00raw1,367,000원1,377,000원1,355,000원1,371,000원1,466
cmvisocet05jz10bjzzmague6stock-5m030200:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisoceo05jy10bjkua7447f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 09:10:00raw47,600원47,700원47,150원47,200원21,126
cmvisocbt05jj10bjukalubnfstock-5m055550:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisocbo05ji10bjj1pthkex1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 09:10:00raw91,100원91,100원90,400원90,800원18,079
cmvisocbh05jh10bjcspdzxwsstock-5m105560:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisocbb05jg10bjcfn9a89z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 09:10:00raw160,600원160,600원159,800원160,200원10,006
cmvisusoa05l310bjcda6qevqstock-5m028260:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisuso005l210bjnqmqquoo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:10:00raw295,500원297,500원294,000원297,000원10,039
cmvisocb405jf10bjov65tfa0stock-5m000270:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisocaz05je10bj35b3jbhv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:10:00raw109,000원109,200원108,600원108,800원11,791
cmvisocas05jd10bjqnhjole2stock-5m068270:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisocan05jc10bjr3veqw051
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 09:10:00raw193,700원193,700원192,200원193,400원15,227
cmvisoceg05jx10bjze0szmaqstock-5m015760:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisoceb05jw10bj08xd2rt61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 09:10:00raw28,650원28,650원28,500원28,600원11,033
cmvisocag05jb10bjf36kx035stock-5m051910:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisocab05ja10bj6pjxdhm61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 09:10:00raw245,500원246,000원243,000원243,500원12,580
116,697건 중 21,951–22,000← 이전440 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬