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
cmveqkjk6001x10fw5oa3vtt9stock-5m105560:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjjz001w10fwrcq228e01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 13:00:00raw160,900원161,500원160,900원161,500원5,715
cmveqkjjq001v10fw0oxtrqrfstock-5m000270:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjjk001u10fw4vvhqpnz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:00:00raw115,600원115,700원115,500원115,600원7,401
cmveqkjj0001r10fwt10k6c1wstock-5m005490:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjiv001q10fweon0qccp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 13:00:00raw312,000원312,000원311,000원312,000원2,061
cmveqkjin001p10fwdvuj30qystock-5m068270:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjih001o10fw0k1ud9ef1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 13:00:00raw193,800원194,100원193,800원194,000원4,248
cmveqkji9001n10fwvdlc4ys2stock-5m006400:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkji4001m10fwx3qhwso51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 13:00:00raw586,000원588,000원586,000원587,000원4,218
cmveqkjhv001l10fwk1qu4iwostock-5m035720:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjhq001k10fwttittrg71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:00:00raw31,650원31,850원31,650원31,850원15,964
cmveqkjhi001j10fwy6yi9gb1stock-5m035420:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjhc001i10fwkm3p4w261
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 13:00:00raw181,200원181,900원181,200원181,600원3,788
cmveqkjh4001h10fwa2hrgrpnstock-5m066570:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjgy001g10fwplfnw8ui1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 13:00:00raw169,900원170,300원169,900원170,300원4,421
cmveqkjgr001f10fwnn6a3z39stock-5m005380:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjgl001e10fwlmg9nam71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 13:00:00raw324,000원326,000원323,500원325,500원14,073
cmveqkjgd001d10fwfidblr9bstock-5m000660:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjg5001c10fw2kfqy2ui1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 13:00:00raw1,263,000원1,268,000원1,261,000원1,264,000원24,415
cmveqkjfx001b10fwr9qk8w45stock-5m005930:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjfr001a10fwhwlea2a71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:00:00raw217,500원218,000원217,000원217,500원96,697
cmveqe4sd001510fw3iohs3rrstock-5m015760:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4s8001410fwqpyg8lcq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 12:55:00raw29,000원29,050원28,950원29,050원6,759
cmveqe4p3000r10fw9jx82rtostock-5m207940:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4ox000q10fw2agutuy41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:55:00raw1,401,000원1,401,000원1,395,000원1,401,000원1,610
cmveqe4pi000t10fwgvezac02stock-5m373220:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4pc000s10fwkcike5ix1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 12:55:00raw427,000원428,000원427,000원427,500원6,181
cmveqe4op000p10fwn8g8indestock-5m055550:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4ok000o10fwhal1ydwo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 12:55:00raw92,100원92,400원91,900원92,400원11,795
cmveqkjje001t10fwsx25qmmqstock-5m000270:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjj8001s10fws99lnsqy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:55:00raw115,300원115,600원115,200원115,600원8,084
cmveqe4px000v10fwfhqmhphlstock-5m012330:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4pr000u10fwqrk53l301
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 12:55:00raw363,000원363,500원362,500원363,000원2,351
cmveqe4qe000x10fwzpus1ukzstock-5m096770:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4q9000w10fwaefdrxwx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 12:55:00raw160,900원160,900원160,600원160,700원4,461
cmveqe4su001710fwkwk7dv64stock-5m030200:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4so001610fwxij9wsud1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 12:55:00raw51,500원51,500원51,200원51,400원2,348
cmveqe4qv000z10fw0ez3rz03stock-5m028260:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4qp000y10fwl6xunc711
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 12:55:00raw281,500원282,000원280,750원281,000원2,451
cmveqe4ob000n10fwime3witlstock-5m105560:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4o6000m10fwppmhwx0k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 12:55:00raw160,800원160,900원160,700원160,800원4,585
cmveqe4rf001110fwm9xuxa4sstock-5m034730:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4r9001010fwc7wx9oqm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:55:00raw447,000원447,000원445,500원446,500원711
cmveqe4rw001310fwmc424c9cstock-5m003550:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4rq001210fw44rs8zi81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:55:00raw104,000원104,100원103,600원104,000원1,445
cmveqe4n5000h10fwbvzbsfhtstock-5m068270:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4mz000g10fwakajq25u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 12:55:00raw193,900원194,100원193,600원193,800원4,090
cmveqe4mr000f10fw1wfcimk0stock-5m051910:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4ml000e10fw8ov5k7171
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 12:55:00raw270,000원271,500원270,000원270,500원3,564
cmveqe4nj000j10fwfe1a4e3xstock-5m005490:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4nd000i10fwubxtml0d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 12:55:00raw311,500원312,500원311,500원312,000원2,041
cmveqe4mc000d10fwsze9aok9stock-5m006400:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4m7000c10fwneny2f5z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 12:55:00raw588,000원588,000원586,000원587,000원6,055
cmveqe4lz000b10fwr4eabffbstock-5m035720:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4lt000a10fwk57f6b7u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:55:00raw31,750원31,750원31,600원31,600원10,904
cmveqe4lk000910fwr9lrmf5qstock-5m035420:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4ld000810fwa6nte6jk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 12:55:00raw181,100원181,500원181,100원181,400원4,031
cmveqe4l5000710fwrp64ld9wstock-5m066570:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4kz000610fw9dk62ek41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 12:55:00raw170,300원170,400원169,700원170,000원3,756
cmveqe4kq000510fw9mytp0m1stock-5m005380:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4kk000410fwxbwswtwo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 12:55:00raw324,000원324,500원323,500원324,000원3,891
cmveqe4kc000310fwuc16tjujstock-5m000660:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4k6000210fw4zhlbifj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 12:55:00raw1,266,500원1,268,000원1,260,000원1,263,000원18,779
cmveqe4ju000110fwl37i4g2nstock-5m005930:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4j6000010fwnj6ah1ar1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:55:00raw217,750원218,000원217,000원217,250원115,812
cmveqe4ta001910fw3sdxp7e5stock-5m017670:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4t3001810fw6me89qi21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 12:55:00raw78,300원78,400원78,200원78,200원6,661
cmveqe4nz000l10fwjbf79gerstock-5m105560:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4nq000k10fwadvo9lli1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 12:50:00raw160,900원160,900원160,700원160,800원3,563
cmveq7p0n002f10l8tlve56histock-5m034730:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:182026-10-19 13:00:18cmveq7p0i002e10l8d6306c441
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:50:00raw447,000원447,500원446,500원447,000원442
cmveq7p10002h10l8zl9fcmt1stock-5m003550:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:182026-10-19 13:00:18cmveq7p0v002g10l8zrgttmgf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:50:00raw104,000원104,100원103,800원104,100원914
cmveq7p1d002j10l8py40havsstock-5m015760:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:182026-10-19 13:00:18cmveq7p18002i10l8l9e3ryaa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 12:50:00raw29,000원29,000원28,950원28,950원2,327
cmveq7p1q002l10l85pk6ax1kstock-5m030200:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:182026-10-19 13:00:18cmveq7p1l002k10l8h3mxaj2e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 12:50:00raw51,400원51,500원51,300원51,400원2,480
cmveq7p23002n10l89wuca39gstock-5m017670:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:182026-10-19 13:00:18cmveq7p1y002m10l8ovwjksse1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 12:50:00raw78,300원78,500원78,200원78,400원6,623
cmveq7owf001r10l8wixsclzhstock-5m006400:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7owa001q10l8dyncggz81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 12:50:00raw584,000원588,000원583,000원587,000원18,131
cmveq7ow3001p10l8ym52utpgstock-5m035720:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7ovx001o10l8pjmoxs0q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:50:00raw31,750원31,750원31,650원31,750원9,366
cmveq7ovf001l10l8hqkhgrpsstock-5m035420:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7ova001k10l8ncszig7f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 12:50:00raw181,700원181,800원181,100원181,100원5,913
cmveq7ov3001j10l8tw97lfhostock-5m066570:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7oux001i10l88ani9nsi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 12:50:00raw169,800원170,400원169,700원170,300원6,760
cmveq7ouq001h10l8eabc1jutstock-5m005380:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7ouk001g10l8tyzv47jc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 12:50:00raw323,500원324,000원323,500원323,500원2,479
cmveq7oua001f10l8yp17bvxqstock-5m000660:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7ou4001e10l82rvttgxq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 12:50:00raw1,257,000원1,268,000원1,256,000원1,267,000원29,078
cmveq7otw001d10l85pq8ybzwstock-5m005930:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7otq001c10l8o14awnh71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:50:00raw216,750원217,750원216,500원217,750원136,612
cmveq7owt001t10l8dwx0r3kgstock-5m051910:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7own001s10l8efdp0cqs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 12:50:00raw269,500원271,000원269,500원270,500원1,889
cmveq7ox6001v10l8vltn9clsstock-5m068270:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7ox0001u10l8zy6lcp6j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 12:50:00raw193,900원194,100원193,600원193,900원6,126
cmveq7oxj001x10l8zpktmcumstock-5m005490:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7oxd001w10l8oontdq321
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 12:50:00raw311,500원312,500원311,500원312,000원3,141
116,697건 중 26,451–26,500← 이전530 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬