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
cmvesjbts00fl10fwmjsjnb58stock-5m035420:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbtk00fk10fwre28izra1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 13:55:00raw181,700원181,900원181,600원181,800원3,888
cmvesjby900gb10fwz7dlq0c0stock-5m034730:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjby400ga10fwux4o626y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:55:00raw447,500원448,500원447,000원448,000원685
cmvesjbyy00gf10fw8akqtx3dstock-5m015760:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbyt00ge10fw5w2kgrtz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 13:55:00raw29,150원29,150원29,100원29,150원4,407
cmvesjbza00gh10fwtqgcpq6gstock-5m030200:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbz600gg10fwu1e7ccx31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 13:55:00raw51,200원51,200원51,100원51,200원2,419
cmvesjbzo00gj10fwhjy8i4qistock-5m017670:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbzj00gi10fw5bmj6ua41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 13:55:00raw78,300원78,400원78,200원78,300원6,181
cmvesjbxy00g910fw7x94ebyystock-5m028260:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbxt00g810fwhsnk0vcz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 13:55:00raw282,000원282,000원281,000원281,000원2,343
cmvesjbxm00g710fw84s9mfxhstock-5m096770:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbxh00g610fwa4uxk1q01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 13:55:00raw160,900원161,900원160,600원161,800원34,091
cmvesjbym00gd10fwjxln4rqdstock-5m003550:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbyh00gc10fwwfts3usp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:55:00raw103,300원103,900원103,200원103,500원2,960
cmvescwzz00fb10fwpu00nzrgstock-5m017670:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwzo00fa10fw67adc4va1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 13:50:00raw78,300원78,400원78,200원78,300원4,270
cmvescwye00f710fwjb01grj9stock-5m015760:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwy900f610fwk9qs45g71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 13:50:00raw29,050원29,150원29,000원29,150원8,837
cmvescwz300f910fwth1v9cd7stock-5m030200:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwyw00f810fwlj0a4ist1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 13:50:00raw51,200원51,200원51,100원51,200원1,799
cmvesjbug00fp10fwyccurm3astock-5m006400:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbub00fo10fwk827qcru1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 13:50:00raw587,000원588,000원586,000원587,000원9,736
cmvescwqk00e710fwib8wo8l3stock-5m035720:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwqd00e610fwz8aiama61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:50:00raw31,750원31,800원31,700원31,750원4,099
cmvescwq500e510fw6zvwupg6stock-5m035420:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwq000e410fwlj08fe6t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 13:50:00raw181,600원181,800원181,500원181,700원4,407
cmvescwpt00e310fwstrrips7stock-5m066570:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwpn00e210fw32659m8c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 13:50:00raw169,600원169,900원169,300원169,700원11,398
cmvescwpf00e110fwokg7mawnstock-5m005380:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwp600e010fwjallatgj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 13:50:00raw325,500원326,000원325,500원326,000원1,803
cmvescwox00dz10fw79halhx8stock-5m000660:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwos00dy10fweodwl6au1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 13:50:00raw1,259,000원1,264,000원1,257,000원1,260,000원22,277
cmvescwrd00eb10fwx765fh9dstock-5m068270:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwr800ea10fwzadb1at71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 13:50:00raw194,900원195,200원194,800원195,200원11,191
cmvescwoj00dx10fwhjgb60odstock-5m005930:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwo500dw10fwrrcqbd9i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:50:00raw216,250원217,000원215,500원216,250원131,167
cmvescwqz00e910fwrigcg4okstock-5m051910:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwqu00e810fwojap3ri01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 13:50:00raw270,500원271,500원270,000원271,500원1,571
cmvescwvl00er10fwx9chqcbhstock-5m012330:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwvf00eq10fwa6zpat2d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 13:50:00raw367,000원368,000원366,000원367,000원3,570
cmvescwxt00f310fwfibapqnxstock-5m003550:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwxo00f210fwx4wn5rxq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:50:00raw103,300원103,600원103,200원103,300원2,214
cmvescwx600ez10fwfytjybcfstock-5m034730:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwx100ey10fw90ogmq6u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:50:00raw448,000원448,500원447,000원448,000원1,192
cmvescwwh00ev10fwo8d2mpusstock-5m028260:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescww700eu10fw3ch0c7n41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 13:50:00raw280,000원282,000원280,000원281,500원4,220
cmvescwvy00et10fwthkfdvthstock-5m096770:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwvs00es10fwhe5bjo281
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 13:50:00raw160,800원160,900원160,600원160,900원5,383
cmvescwuu00ep10fwdrec5p2fstock-5m373220:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwuk00eo10fwil40sdfr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 13:50:00raw427,500원428,000원427,000원427,500원3,922
cmvescwu000en10fw7zpohivistock-5m207940:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwtq00em10fwsw0z2rbi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:50:00raw1,404,000원1,406,000원1,402,000원1,406,000원1,503
cmvescwti00el10fw8407yf63stock-5m055550:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwt900ek10fwryh757sz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 13:50:00raw93,200원93,500원93,100원93,100원7,169
cmvescwt000ej10fwc6ao5pkwstock-5m105560:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwss00ei10fwm2xwdg471
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 13:50:00raw162,300원162,500원162,200원162,500원7,478
cmvescwsg00eh10fw9m9ap1vmstock-5m000270:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwsa00eg10fwnmf64x721
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:50:00raw116,100원116,100원115,800원115,900원8,765
cmvescws200ef10fwmtzhi8a2stock-5m005490:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwrx00ee10fwkfbzaxol1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 13:50:00raw311,500원311,500원311,000원311,500원1,583
cmves6fkm00dt10fwmcu5puetstock-5m030200:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6fki00ds10fwq3pyms331
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 13:45:00raw51,200원51,200원51,100원51,200원2,335
cmves6fl300dv10fww0sthvaistock-5m017670:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6fky00du10fw9b4wuryp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 13:45:00raw78,100원78,400원77,900원78,300원8,915
cmvescwwv00ex10fwdhc93dxcstock-5m034730:20261019:13452026-10-19 13:45:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwwq00ew10fwdwmowagd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:45:00raw447,000원448,000원446,500원447,500원588
cmvescwxi00f110fws2sp11nzstock-5m003550:20261019:13452026-10-19 13:45:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwxd00f010fwoceri8m81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:45:00raw103,400원103,400원103,100원103,200원2,348
cmves6fin00dj10fwv4fonvo0stock-5m207940:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6fii00di10fwik8ng1ke1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:45:00raw1,403,000원1,404,000원1,401,000원1,404,000원1,569
cmves6fj000dl10fwjidpfmanstock-5m373220:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6fiv00dk10fwdjs8tdbb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 13:45:00raw427,000원428,000원427,000원427,500원4,327
cmves6fjh00dn10fw154k95jkstock-5m012330:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6fja00dm10fwnx1fbhz71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 13:45:00raw366,000원367,000원365,500원366,500원2,091
cmves6fju00dp10fw3uitd1y0stock-5m096770:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6fjo00do10fwi7vm5br31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 13:45:00raw160,100원160,900원160,000원160,700원7,905
cmves6fk800dr10fwdfjp2y5kstock-5m028260:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6fk300dq10fwz3ogksk41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 13:45:00raw280,500원281,500원280,000원280,500원1,957
cmvescwrr00ed10fwoobdvyokstock-5m005490:20261019:13452026-10-19 13:45:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwrm00ec10fwt33bkyxq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 13:45:00raw311,000원312,000원310,500원311,500원1,547
cmves6fep00cx10fwnprn8h59stock-5m005380:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6fek00cw10fw1k9oyvo01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 13:45:00raw325,500원326,000원325,000원326,000원3,407
cmves6ff100cz10fw1wsqk62ystock-5m066570:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6few00cy10fwzyrfn15n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 13:45:00raw169,300원169,700원169,100원169,600원7,649
cmves6ffo00d310fwmh42oh4fstock-5m035720:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6ffj00d210fw9lrv305k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:45:00raw31,700원31,750원31,675원31,750원8,875
cmves6ffc00d110fw4u4kvxe3stock-5m035420:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6ff700d010fw6q14swgz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 13:45:00raw181,400원181,600원181,200원181,600원3,030
cmves6fg000d510fws31eu6ggstock-5m006400:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6ffv00d410fw2hhzpd3h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 13:45:00raw584,000원587,000원584,000원587,000원4,301
cmves6fhu00df10fw9qki3z8jstock-5m055550:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6fho00de10fwumn938ca1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 13:45:00raw93,100원93,200원92,900원93,200원6,237
cmves6fhg00dd10fwhk29nzzfstock-5m105560:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6fha00dc10fwokayqgs81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 13:45:00raw162,100원162,300원162,100원162,300원4,019
cmves6fh200db10fwn7uew7jtstock-5m000270:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6fgw00da10fw6j1ulh5r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:45:00raw115,900원116,100원115,800원116,100원6,105
cmves6fgn00d910fw28xk3h43stock-5m068270:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6fgh00d810fw0jnku9yj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 13:45:00raw194,900원195,000원194,500원194,800원4,445
116,697건 중 26,201–26,250← 이전525 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬