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
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
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
cmvjb8qcf024n0zbf2cnyd7e7stock003550:202610222026-10-22dayperiod2026-10-22 18:00:032026-10-22 18:00:03cmvjb8qc7024m0zbfclrrjp4x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-22 09:00:00raw103,200원103,200원99,700원99,700원122,465
cmvjb8qd2024p0zbfp1rl72d6stock015760:202610222026-10-22dayperiod2026-10-22 18:00:032026-10-22 18:00:03cmvjb8qct024o0zbfzadiiu8i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-22 09:00:00raw28,550원29,100원28,150원28,400원790,351
cmvjb8qdl024r0zbff299pkt0stock030200:202610222026-10-22dayperiod2026-10-22 18:00:032026-10-22 18:00:03cmvjb8qdg024q0zbfrt8fp0ou1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-22 09:00:00raw48,650원48,650원47,100원47,500원476,888
cmvjb8qe3024t0zbf3b9bms0mstock017670:202610222026-10-22dayperiod2026-10-22 18:00:032026-10-22 18:00:03cmvjb8qdx024s0zbfbppvgu1u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-22 09:00:00raw76,100원77,100원75,200원75,200원291,935
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
cmvjb8q9802490zbfq1je2yqgstock012330:202610222026-10-22dayperiod2026-10-22 18:00:022026-10-22 18:00:02cmvjb8q9302480zbflb63fql11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-22 09:00:00raw341,000원344,000원331,000원333,000원210,842
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
cmvjb8qbk024j0zbfxi4nxv7rstock034730:202610222026-10-22dayperiod2026-10-22 18:00:032026-10-22 18:00:03cmvjb8qbc024i0zbfnwckrkk61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-22 09:00:00raw477,000원489,000원457,000원457,500원216,717
cmvjb8qac024f0zbfxk9x7zppstock096770:202610222026-10-22dayperiod2026-10-22 18:00:022026-10-22 18:00:02cmvjb8qa6024e0zbfk7m6y6gg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-22 09:00:00raw151,000원151,100원138,800원140,400원849,624
cmvhqt5h705dq10bjp0t5z59fstock-5m066570:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5h305dp10bjznelrs8f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 15:30:00raw165,000원165,000원165,000원165,000원0
cmvhqt5hy05du10bj4wsc529pstock-5m006400:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5hu05dt10bjhmab1qpp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-21 15:30:00raw552,000원552,000원552,000원552,000원0
cmvhqt5po05ew10bjct5yekw2stock-5m030200:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5ph05ev10bja5hy2wie1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-21 15:30:00raw49,150원49,150원49,150원49,150원0
cmvhqt5p705eu10bj93tnstjgstock-5m015760:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5p105et10bj25i9rcq31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-21 15:30:00raw28,750원28,750원28,750원28,750원0
cmvhqt5oq05es10bjmnj9kzuostock-5m003550:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5om05er10bjiz7krb8r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 15:30:00raw102,200원102,200원102,200원102,200원0
cmvhqt5oc05eq10bj24jqmf42stock-5m034730:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5o605ep10bjmiaf04fg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 15:30:00raw479,000원479,000원479,000원479,000원0
cmvhqt5nv05eo10bj292kltd7stock-5m028260:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5np05en10bjj6ljnzwr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 15:30:00raw288,500원288,500원288,500원288,500원0
cmvhqt5j605e010bjtreopghtstock-5m051910:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5j005dz10bjd5kt17os1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-21 15:30:00raw255,000원255,000원255,000원255,000원0
cmvhqt5mb05eg10bjg7b4psdbstock-5m096770:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5m405ef10bjujx7vy6z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 15:30:00raw154,100원154,100원154,100원154,100원0
cmvhqt5lv05ee10bjjj7m9b50stock-5m012330:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5lr05ed10bj14gs27au1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 15:30:00raw345,000원345,000원345,000원345,000원0
cmvhqt5li05ec10bjj947i9clstock-5m373220:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5ld05eb10bju6xi667v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-21 15:30:00raw409,500원409,500원409,500원409,500원0
cmvhqt5l205ea10bjhkrl0kqbstock-5m207940:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5kx05e910bj7dxxa2u41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 15:30:00raw1,417,000원1,417,000원1,417,000원1,417,000원0
cmvhqt5ko05e810bj3d5yqrufstock-5m055550:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5kj05e710bjjd933n7y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-21 15:30:00raw91,600원91,600원91,600원91,600원0
cmvhqt5kb05e610bjqvx8gavlstock-5m105560:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5k605e510bj7jolewxj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-21 15:30:00raw159,900원159,900원159,900원159,900원0
cmvhqt5jy05e410bjcjx68uzwstock-5m005490:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5ju05e310bj45js305k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 15:30:00raw300,000원300,000원300,000원300,000원0
cmvhqt5jm05e210bj4ca7mr15stock-5m068270:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5jg05e110bjni1ztxps1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-21 15:30:00raw197,000원197,000원197,000원197,000원0
cmvhw5vce05ga10bjbihvan3pstock-5m017670:20261021:15302026-10-21 15:30:00instantevent2026-10-21 18:10:092026-10-21 18:10:09cmvhw5vc905g910bjsyfhrk631
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 15:30:00raw77,300원77,300원77,300원77,300원42,694
cmvhw5v5b05g810bj61bj7lgxstock-5m000270:20261021:15302026-10-21 15:30:00instantevent2026-10-21 18:10:082026-10-21 18:10:08cmvhw5v5605g710bjcjdnanlz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 15:30:00raw110,500원110,500원110,500원110,500원98,181
cmvhw5v2r05g610bjkyih26rjstock-5m035420:20261021:15302026-10-21 15:30:00instantevent2026-10-21 18:10:082026-10-21 18:10:08cmvhw5v2f05g510bjyrkmc1hf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 15:30:00raw179,500원179,500원179,500원179,500원33,775
cmvhqt5fu05dk10bj652w9hnjstock-5m005930:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5fp05dj10bjnxrnsx1i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 15:30:00raw222,500원222,500원222,500원222,500원0
cmvhqt5ga05dm10bjg2n0phz0stock-5m000660:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5g205dl10bjece8nkmu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-21 15:30:00raw1,296,000원1,296,000원1,296,000원1,296,000원0
cmvhqt5gq05do10bjwnplpz1wstock-5m005380:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5gj05dn10bj4kkrss6g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 15:30:00raw308,500원308,500원308,500원308,500원0
cmvhqt5hl05ds10bj7d1y3msystock-5m035720:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5hg05dr10bjcrvvtbws1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 15:30:00raw30,850원30,850원30,850원30,850원0
cmvhqmq0b05di10bjnqkcez6estock-5m017670:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmq0305dh10bjl703uyxm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-21 15:25:00raw77,200원77,200원77,200원77,200원0
cmvhqmpse05ck10bjo183yp2kstock-5m035420:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmps705cj10bj1tq9d6wq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-21 15:25:00raw179,000원179,000원179,000원179,000원0
cmvhqmprw05ci10bjjslidmsgstock-5m066570:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmprq05ch10bjmxcccd9e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-21 15:25:00raw165,000원165,000원165,000원165,000원0
cmvhqmprg05cg10bjbvxlinlystock-5m005380:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpr905cf10bj72e6ocjs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 15:25:00raw308,500원308,500원308,500원308,500원0
cmvhqmpxn05d810bjal0tfduzstock-5m096770:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpxh05d710bjhda67roy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-21 15:25:00raw154,100원154,100원154,100원154,100원0
cmvhqmpws05d410bjclb81kzsstock-5m012330:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpwm05d310bjnmt347qj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 15:25:00raw345,000원345,000원345,000원345,000원0
116,697건 중 22,051–22,100← 이전442 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬