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
cmvepuu0404sn10cr8vz5a57hstock-5m035720:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:172026-10-19 12:50:17cmveputzz04sm10crwi6prig61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:40:00raw31,750원31,750원31,700원31,750원2,675
cmveq19e3000x10l8ohdb1v7bstock-5m028260:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19du000w10l81b9zk00h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 12:40:00raw281,500원282,000원280,500원280,500원2,815
cmveq19gr001910l84hrapwyestock-5m017670:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19gk001810l8s789lwyx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 12:40:00raw78,200원78,400원78,100원78,200원4,027
cmvepoete04s910crbte5d41istock-5m017670:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoet904s810crrztqnu371
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 12:35:00raw78,300원78,350원78,100원78,200원4,000
cmvepoesy04s710cr40ygrfifstock-5m030200:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoesu04s610crshdeh9vg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 12:35:00raw51,400원51,500원51,300원51,400원1,936
cmvepoeof04rl10cryt8amq16stock-5m000270:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoeoa04rk10crqw23s8n71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:35:00raw115,500원115,600원115,100원115,200원6,522
cmvepoel804r510crehmd6m8nstock-5m005380:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoel204r410crw7xe7e5y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 12:35:00raw325,000원325,000원323,000원323,500원4,374
cmvepoekg04r110cr6jhdobadstock-5m005930:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoekb04r010cri77cdnax1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:35:00raw217,000원217,500원216,500원217,000원56,727
cmvepoeo004rj10crzsju76instock-5m005490:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoenu04ri10crz7iqmk4b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 12:35:00raw310,500원310,500원310,000원310,500원792
cmvepoenl04rh10cr9ja7t41nstock-5m068270:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoenf04rg10cruny2e4vk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 12:35:00raw193,600원193,900원193,300원193,700원6,328
cmveputzt04sl10creekmtey9stock-5m035720:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:50:172026-10-19 12:50:17cmveputzo04sk10crb84hfogv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:35:00raw31,900원31,900원31,700원31,700원12,728
cmvepoen804rf10cr2mi088castock-5m051910:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoen204re10crowejw2qw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 12:35:00raw269,000원269,500원268,000원268,000원1,813
cmvepoemd04rb10crvjp80erdstock-5m006400:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoem804ra10cr4bmqkyjm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 12:35:00raw584,000원585,000원582,000원584,000원14,418
cmvepoem004r910crpa7svawsstock-5m035420:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoelu04r810cru63sko2t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 12:35:00raw182,200원182,200원181,500원181,800원4,543
cmvepoelm04r710cr3xwmurr7stock-5m066570:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoelg04r610crf8utrnez1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 12:35:00raw170,300원170,400원169,900원170,100원5,047
cmvepoeku04r310cr1vlmuk9kstock-5m000660:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoeko04r210crcos6my5t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 12:35:00raw1,264,000원1,266,000원1,260,000원1,262,000원20,228
cmvepoesj04s510crgwre3zx3stock-5m015760:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoese04s410crt84c0lp91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 12:35:00raw29,050원29,050원29,000원29,050원2,703
cmvepoeov04rn10crly2mpxx9stock-5m105560:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoeop04rm10crzfmtda4t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 12:35:00raw160,900원161,000원160,600원160,800원5,506
cmvepoepb04rp10crfznmzsi1stock-5m055550:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoep604ro10crqt8l59hv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 12:35:00raw92,400원92,500원92,200원92,300원3,879
cmvepoepp04rr10crccze4o80stock-5m207940:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoepj04rq10crz01g8kym1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:35:00raw1,400,000원1,402,000원1,399,000원1,400,000원1,781
cmvepoeq304rt10cr3xe1jhewstock-5m373220:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoepx04rs10cr1vm1tnqj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 12:35:00raw427,000원427,500원426,500원427,500원6,029
cmvepoeqh04rv10cra2hzhprastock-5m012330:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoeqc04ru10cr2kvo5oz41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 12:35:00raw362,500원362,500원361,000원361,500원1,184
cmvepoeqw04rx10crv0ze4wprstock-5m096770:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoeqq04rw10cr9vb949f61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 12:35:00raw160,700원160,800원160,400원160,600원3,468
cmvepoerb04rz10crq5zadzpjstock-5m028260:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoer504ry10cr921xuujc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 12:35:00raw282,000원282,000원280,500원281,000원2,984
cmvepoerp04s110crm0ydxrcnstock-5m034730:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoerk04s010crcwzhqbju1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:35:00raw448,000원448,500원447,000원447,000원468
cmvepoes404s310cr2te14pamstock-5m003550:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoerz04s210cr01o9psay1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:35:00raw104,000원104,100원103,800원104,000원502
cmvephyp904qd10crudfiu9postock-5m373220:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyp404qc10crx0oagl9f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 12:30:00raw427,000원427,000원426,500원427,000원4,276
cmvephypy04qh10cr1r8iregmstock-5m012330:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyps04qg10cr4zq60mwk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 12:30:00raw362,000원362,500원362,000원362,500원1,318
cmvephyql04ql10crgk9ojh6fstock-5m096770:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyqg04qk10cr8akihya41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 12:30:00raw160,900원160,900원160,500원160,700원5,902
cmvephyrc04qp10cr2jfoo7tkstock-5m028260:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyr604qo10crntnd0noe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 12:30:00raw281,000원282,500원281,000원282,000원2,135
cmvephyrr04qr10cr3zgfj4ymstock-5m034730:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyrl04qq10crq0vlxjsm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:30:00raw448,000원448,500원447,500원448,500원460
cmvephys604qt10cr3cau8k9wstock-5m003550:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephys004qs10cr1xcqac7l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:30:00raw104,000원104,200원103,900원103,900원581
cmvephysk04qv10cr7eru9mxustock-5m015760:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyse04qu10cr3yxxa1oi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 12:30:00raw29,050원29,050원29,000원29,050원4,150
cmvephyt604qx10crpn25zf6nstock-5m030200:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephysu04qw10crsy59mozf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 12:30:00raw51,400원51,500원51,300원51,400원1,950
cmvephyti04qz10crmup6mhbzstock-5m017670:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyte04qy10cry4c161gn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 12:30:00raw78,300원78,500원78,200원78,300원4,336
cmvephymw04pz10crx2dpiu99stock-5m006400:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephymr04py10crs84lnmu41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 12:30:00raw581,500원584,000원581,000원584,000원5,718
cmvephym404pv10crku2uyhqastock-5m035720:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephylz04pu10crxzyovqhs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:30:00raw31,900원31,900원31,850원31,850원4,482
cmvephyn904q110crncpxyd70stock-5m068270:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyn404q010crzvox4ojj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 12:30:00raw193,700원193,700원193,200원193,600원3,447
cmvephylq04pt10crvi7n694vstock-5m035420:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyll04ps10crxdy1l3971
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 12:30:00raw181,600원182,300원181,500원182,200원6,398
cmvephyld04pr10cr90hyf60mstock-5m066570:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyl804pq10cr97a6bg291
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 12:30:00raw170,200원170,400원170,200원170,300원1,592
cmvephyl004pp10cr6tp8n2nustock-5m005380:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyks04po10crkocvhatn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 12:30:00raw325,000원325,000원324,500원325,000원1,520
cmvephyk904pn10crnpclplifstock-5m000660:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyjy04pm10crf4svavtd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 12:30:00raw1,260,000원1,266,000원1,260,000원1,265,000원23,424
cmvephyjc04pl10cricnqpgoastock-5m005930:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyj104pk10cr7sye96ua1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:30:00raw217,000원217,500원216,500원217,500원81,652
cmvephynl04q310crgpll91dostock-5m005490:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephynf04q210crj857g7061
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 12:30:00raw310,000원310,500원309,500원310,000원3,717
cmvephynw04q510crdxddb8ccstock-5m000270:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephynr04q410crn2sr1b2h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:30:00raw115,600원115,700원115,400원115,500원5,682
cmvephyo904q710crzqhyx9z8stock-5m105560:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyo304q610cr7qnymehg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 12:30:00raw160,700원160,900원160,600원160,900원1,825
cmvephyol04q910crbx683hijstock-5m055550:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyog04q810crrrz85tii1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 12:30:00raw92,400원92,500원92,300원92,400원5,919
cmvephyox04qb10crvgni7s02stock-5m207940:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyos04qa10cryjtbrhhh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:30:00raw1,399,000원1,400,000원1,399,000원1,400,000원1,013
cmvepoemt04rd10crl2f2gydfstock-5m051910:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoemn04rc10cr1sr9ef6w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 12:30:00raw269,000원269,500원268,500원269,000원1,107
cmvepbk0604of10cr1amqspclstock-5m066570:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk0104oe10crwxbccju81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 12:25:00raw170,300원170,400원170,100원170,300원3,700
116,697건 중 26,551–26,600← 이전532 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬