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
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
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
cmvishz8z05hz10bjrhy8zkbmstock-5m006400:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishz8u05hy10bjhmgh8f9z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 09:05:00raw540,000원548,000원539,000원541,000원14,358
cmvishz7o05hr10bjzmqge7t7stock-5m066570:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishz7j05hq10bjh32n7l0c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 09:05:00raw164,300원165,700원164,300원164,300원13,957
cmvishz7c05hp10bjm85ks4cfstock-5m005380:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishz7705ho10bj1dv640sl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:05:00raw305,500원307,500원303,000원303,000원10,219
cmvishzer05iv10bj04ztx8qwstock-5m017670:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzem05iu10bjrhof7hvq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 09:05:00raw76,000원76,200원75,500원75,700원13,262
cmvishzeg05it10bj155vqqh7stock-5m030200:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzeb05is10bjozaq8m051
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 09:05:00raw48,050원48,050원47,450원47,650원29,787
cmvishze505ir10bje9df04kistock-5m015760:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishze005iq10bj7ydrdbic1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 09:05:00raw28,800원28,850원28,550원28,650원9,597
cmvishzdu05ip10bjakpz2mrsstock-5m003550:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzdp05io10bj8i66w2791
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:05:00raw101,800원102,500원101,300원101,500원2,099
cmvishzdj05in10bjb3roazpcstock-5m034730:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzdd05im10bjfnko4xu31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:05:00raw478,000원483,000원476,250원478,500원11,027
cmvishzd705il10bj4fk0n8mvstock-5m028260:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzd205ik10bjy61wdn7l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:05:00raw292,000원297,500원292,000원295,000원13,609
cmvishz8n05hx10bjv5dw431istock-5m035720:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishz8i05hw10bjkoh8ll8n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:05:00raw30,500원30,600원30,450원30,550원18,932
cmvishz6i05hl10bj7lt7h06lstock-5m005930:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishz6c05hk10bj5zwahxeo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:05:00raw223,500원225,500원223,000원224,000원381,691
cmvishzcw05ij10bj2pbrqzozstock-5m096770:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzcr05ii10bj45cvu0fe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 09:05:00raw144,700원145,800원142,700원143,000원45,534
cmvishzck05ih10bjr6jkbkk5stock-5m012330:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzcf05ig10bjikug81go1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:05:00raw340,500원344,000원340,000원340,000원4,653
cmvishzc905if10bjwha3vi5pstock-5m373220:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzc405ie10bje6cajlqv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 09:05:00raw397,500원402,000원395,500원396,000원18,400
cmvishzby05id10bjtc768syastock-5m207940:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzbt05ic10bj5dqcngxd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:05:00raw1,384,000원1,384,000원1,367,000원1,367,000원1,523
cmvishz6y05hn10bjwjxcueq1stock-5m000660:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishz6s05hm10bjrqkjqx3o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 09:05:00raw1,285,000원1,293,000원1,281,000원1,282,000원73,935
cmvishzbm05ib10bjmj1x1ci4stock-5m055550:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzbh05ia10bjpsqh6u6r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 09:05:00raw91,100원91,200원90,700원91,000원9,463
cmvishzb905i910bj24ocee8kstock-5m105560:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzb205i810bjtxm5kqj11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 09:05:00raw160,700원161,000원160,000원160,600원8,851
cmvishzar05i710bjwlbrdpfustock-5m000270:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzak05i610bjhu3i38uo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:05:00raw109,100원109,900원108,900원108,900원9,420
cmvishz8b05hv10bja1pwf2a3stock-5m035420:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishz8605hu10bj2bzrxhcs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 09:05:00raw178,500원179,200원177,200원177,200원15,767
cmvishzaa05i510bj2hdvyk32stock-5m005490:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishza305i410bjhhhd30sc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 09:05:00raw294,500원297,000원293,500원293,500원9,619
cmvishz9t05i310bj89bi4wydstock-5m068270:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishz9l05i210bjpwhrqn9c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 09:05:00raw192,600원194,800원191,200원193,700원33,474
cmvishz9d05i110bj1ml2tid6stock-5m051910:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishz9705i010bjk2zwasry1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 09:05:00raw246,500원248,000원245,000원245,000원10,562
cmvisbgle05gj10bjetph68apstock-5m066570:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgl805gi10bj72ny00921
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 09:00:00raw164,200원164,900원162,700원164,300원29,449
cmvishz8005ht10bjkaefl3kxstock-5m035420:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishz7u05hs10bj3nql94g61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 09:00:00raw177,800원178,700원177,300원178,500원15,157
cmvisbgru05hj10bju49pd7l8stock-5m017670:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgrp05hi10bj8bz6xo3v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 09:00:00raw76,100원76,500원75,800원76,200원13,696
cmvisbgrj05hh10bj4aiqvizvstock-5m030200:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgre05hg10bjznez2f841
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 09:00:00raw48,650원48,650원48,000원48,050원26,053
cmvisbgr805hf10bjwmyad9wgstock-5m015760:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgr305he10bjryhmohd81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 09:00:00raw28,550원28,900원28,550원28,750원35,159
cmvisbgqw05hd10bjrnajym0hstock-5m003550:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgqr05hc10bjux0u34gn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:00:00raw103,200원103,200원101,200원101,700원4,370
cmvisbgqj05hb10bjwn7gil91stock-5m034730:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgqe05ha10bj26njy5re1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:00:00raw477,000원489,000원475,000원477,500원12,906
cmvisbgq605h910bjxyp5jqw3stock-5m028260:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgq105h810bjuwejood21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:00:00raw287,500원292,500원286,500원291,500원9,517
cmvisbgpv05h710bj0b9phqqwstock-5m096770:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgpq05h610bjpx7fge2x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 09:00:00raw151,000원151,100원144,500원144,700원50,857
cmvisbgpj05h510bjbynlja6hstock-5m012330:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgpe05h410bj0ktzszcb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:00:00raw341,000원343,000원339,000원340,500원10,693
cmvisbgp705h310bj8qqpfia3stock-5m373220:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgp205h210bjjm0r0zf51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 09:00:00raw407,500원409,000원397,000원397,500원25,769
cmvisbgov05h110bjwxgyh6bostock-5m207940:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgon05h010bjjxstt0a31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:00:00raw1,397,000원1,398,000원1,367,000원1,383,000원2,467
cmvisbgog05gz10bj2cu3n12cstock-5m055550:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgob05gy10bjlzsgr2fj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 09:00:00raw90,200원91,500원90,100원91,200원50,279
cmvisbgo405gx10bj6t1qqfnmstock-5m105560:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgnz05gw10bjclrjb57l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 09:00:00raw159,500원161,100원159,500원160,800원23,775
cmvisbgnr05gv10bjskkc6vh1stock-5m000270:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgnm05gu10bjio0vdzn11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:00:00raw108,800원109,400원108,200원109,000원35,249
cmvisbgnf05gt10bjljtsnbt4stock-5m005490:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgna05gs10bjtamtst4y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 09:00:00raw297,000원297,500원293,500원294,500원16,527
cmvisbgn305gr10bjutj0kifdstock-5m068270:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgmy05gq10bjnqj44c9d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 09:00:00raw195,700원196,500원192,400원192,600원23,547
cmvisbgmq05gp10bjho61suj4stock-5m051910:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgml05go10bjt22lbw881
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 09:00:00raw251,000원252,000원246,000원246,500원14,939
cmvisbgmc05gn10bjq7xi3ij2stock-5m006400:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgm505gm10bjq1trqevt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 09:00:00raw550,000원554,000원536,000원540,000원47,622
cmvisbglv05gl10bj7pofpl5hstock-5m035720:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbglo05gk10bjmyal7cn31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:00:00raw30,400원30,800원30,400원30,500원58,052
cmvisbgkz05gh10bjrylbxfzkstock-5m005380:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgks05gg10bj9rma7jr61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:00:00raw305,500원306,500원304,000원305,500원16,522
cmvisbgkh05gf10bj1i01nt07stock-5m000660:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgk805ge10bjmhsummat1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 09:00:00raw1,273,000원1,287,000원1,267,000원1,284,000원183,374
cmvisbgjk05gd10bj61xnjq1istock-5m005930:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgid05gc10bjg1dk3xlx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:00:00raw221,500원223,500원220,000원223,000원864,985
cmvkqokno01od10iae2vmjziqstock006400:202610222026-10-22dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokni01oc10iafdi3zd871
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-22 09:00:00raw550,000원554,000원510,000원512,000원551,716
cmvjb8qay024h0zbf9cgh5ak5stock028260:202610222026-10-22dayperiod2026-10-22 18:00:022026-10-22 18:00:02cmvjb8qat024g0zbf8seoa7il1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-22 09:00:00raw287,500원299,000원283,500원284,500원424,106
116,697건 중 22,001–22,050← 이전441 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬