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
cmvepbk3n04oz10crzxvtclh8stock-5m055550:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk3i04oy10crmevwncvu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 12:25:00raw92,300원92,500원92,300원92,500원5,561
cmvepbk5e04p910crg79ms5xvstock-5m034730:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk5904p810cr3nbb47fp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:25:00raw447,000원448,500원447,000원448,000원337
cmvepbk5204p710crs7aus4fvstock-5m373220:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk4x04p610crhdhen4ot1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 12:25:00raw427,500원428,000원426,000원426,500원4,880
cmvepbk4c04p310crk47clmt3stock-5m207940:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk4604p210crhqwwwrmv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:25:00raw1,398,000원1,400,000원1,397,000원1,399,000원1,206
cmvepbk2f04or10crhqrk668ustock-5m000270:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk2a04oq10cr2258k6xk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:25:00raw115,600원115,800원115,500원115,600원6,119
cmvephymj04px10cralcmrp6mstock-5m006400:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephymc04pw10crgcjjpsr61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 12:25:00raw582,000원584,000원581,000원581,500원9,880
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
cmvepbk0i04oh10criu7kvzwwstock-5m035420:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk0d04og10cr4z2kja6d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 12:25:00raw181,500원181,600원181,400원181,600원2,281
cmvepbk0v04oj10crxr8uu42estock-5m035720:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk0q04oi10crmznmvyjv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:25:00raw31,900원31,900원31,850원31,850원4,838
cmvepbk1804ol10cr0gtkhu53stock-5m051910:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk1304ok10crf0w1d0nx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 12:25:00raw268,000원269,500원268,000원269,000원1,221
cmvepbk1l04on10cr7qqbujdvstock-5m068270:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk1g04om10crdmw1caaz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 12:25:00raw193,700원193,800원193,400원193,700원3,338
cmvepbk2004op10crpcfhhvc9stock-5m005490:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk1u04oo10crnsyphs371
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 12:25:00raw310,000원310,000원309,500원310,000원495
cmvepbk5q04pb10crasvh0temstock-5m003550:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk5l04pa10crujvplmy91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:25:00raw104,000원104,200원103,900원104,100원929
cmvepbk6204pd10cr37d334yystock-5m015760:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk5x04pc10crmzqd9kyr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 12:25:00raw29,000원29,050원29,000원29,050원2,896
cmvepbk6e04pf10cra5d3sbkjstock-5m030200:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk6904pe10cryyhx83h11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 12:25:00raw51,400원51,500원51,300원51,400원1,687
cmvepbk7204pj10cr0rgi7bwestock-5m017670:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk6w04pi10cr48vd1hj21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 12:25:00raw78,300원78,500원78,200원78,300원5,931
cmvephyq904qj10cr2v0fv0fastock-5m096770:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyq504qi10crcd416pz81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 12:25:00raw160,700원160,900원160,600원160,900원1,919
cmvephyqy04qn10cru39dz49ystock-5m028260:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyqt04qm10cr4bc58iuw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 12:25:00raw279,000원282,000원279,000원281,500원3,574
cmvephypm04qf10crkclpvcljstock-5m012330:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyph04qe10cr6t469v1j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 12:25:00raw362,500원363,000원361,500원362,500원1,114
cmvepbjz004o910crmximew0tstock-5m005930:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbjyu04o810crkrzyeusw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:25:00raw217,000원217,500원216,500원217,000원75,781
cmvepbjzg04ob10crjvehvswnstock-5m000660:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbjza04oa10cr0spayqaq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 12:25:00raw1,259,000원1,262,000원1,256,000원1,261,000원17,624
cmvepbjzu04od10cr8eu40cgistock-5m005380:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbjzp04oc10cr74tns5r21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 12:25:00raw324,500원325,000원324,000원325,000원3,429
cmvepbk6q04ph10cr4vv5k3x3stock-5m017670:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk6l04pg10crqmn7022b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 12:20:00raw78,200원78,400원78,200원78,300원6,177
cmvep540004o510crbim05nu9stock-5m015760:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53zv04o410crf01hle8f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 12:20:00raw29,000원29,050원28,950원29,000원7,510
cmvep53zo04o310croysan6kostock-5m003550:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53zj04o210crfamklr9l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:20:00raw103,900원104,300원103,800원103,900원2,445
cmvep540e04o710crzkhf9bwtstock-5m030200:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep540904o610crgyomf6xv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 12:20:00raw51,300원51,500원51,200원51,400원3,238
cmvep53zc04o110crlkg73o3hstock-5m034730:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53z704o010crgk8nbxz31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:20:00raw446,500원449,000원446,500원447,000원1,177
cmvep53yz04nz10cr8ux54ukdstock-5m028260:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53yu04ny10cr29gihloh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 12:20:00raw278,750원280,500원278,500원279,000원3,216
cmvepbk3c04ox10crp7l6qvoqstock-5m055550:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk3704ow10crzbl2pxj41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 12:20:00raw92,000원92,400원92,000원92,300원4,944
cmvepbk2q04ot10cr97hu6g40stock-5m105560:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk2m04os10crec0kd3yo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 12:20:00raw160,100원160,700원160,100원160,500원4,042
cmvep53ya04nv10crdas3uupzstock-5m012330:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53y504nu10crluu28pzk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 12:20:00raw362,000원363,500원362,000원362,000원1,824
cmvepbk4r04p510cr0sxy1hasstock-5m373220:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk4k04p410cr83equj001
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 12:20:00raw426,500원428,000원426,250원427,500원8,189
cmvepbk4004p110cr3a5a6ab4stock-5m207940:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk3v04p010crv6wwad7a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:20:00raw1,397,000원1,399,000원1,395,000원1,398,000원1,239
cmvep53yn04nx10crvtokdg5hstock-5m096770:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53yi04nw10crsry2ubku1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 12:20:00raw160,600원161,000원160,500원160,700원7,010
cmvep53x704np10cr9igwihzsstock-5m068270:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53x204no10cr3cfhpcey1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 12:20:00raw193,200원193,700원193,100원193,600원4,009
cmvep53xk04nr10craknz52kbstock-5m005490:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53xf04nq10crlxcudjvg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 12:20:00raw309,000원310,000원308,500원309,500원5,157
cmvep53xx04nt10crh9o16o2rstock-5m000270:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53xs04ns10crt08meg921
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:20:00raw115,500원115,700원115,400원115,600원8,483
cmvep53u904n910cr180fbcc1stock-5m005930:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53tv04n810cr8xoce8ya1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:20:00raw217,000원218,000원216,500원217,000원189,946
cmvep53um04nb10crywmv1lg0stock-5m000660:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53ui04na10crd00iob631
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 12:20:00raw1,254,000원1,265,000원1,254,000원1,259,000원29,675
cmvep53uz04nd10crbsoukmblstock-5m005380:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53uu04nc10cr3j17u0gq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 12:20:00raw324,500원325,000원324,000원324,500원5,854
cmvep53vc04nf10cr9rnucia5stock-5m066570:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53v704ne10crs1zi1td91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 12:20:00raw170,250원170,800원167,700원170,200원14,983
cmvep53vr04nh10cr917sszqfstock-5m035420:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53vl04ng10crrgmwmuq01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 12:20:00raw181,500원181,600원181,400원181,600원3,704
cmvep53w504nj10cr3pxm6cnrstock-5m035720:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53w004ni10crips9m1g71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:20:00raw31,850원31,900원31,850원31,900원3,103
cmvep53wh04nl10cr7417tqdostock-5m006400:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53wc04nk10cr4odah8qd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 12:20:00raw580,000원583,000원579,000원582,000원11,551
cmvep53wu04nn10crlupcfae0stock-5m051910:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53wp04nm10crera7j3hu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 12:20:00raw267,000원269,500원266,750원268,500원8,301
cmveoyryp04ml10crfn8rxsmpstock-5m105560:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyryk04mk10cryi8sgpq01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 12:15:00raw159,800원160,200원159,700원160,200원2,848
cmveoys2r04n710crcsuuit6lstock-5m017670:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoys2l04n610crsl4h6f2k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 12:15:00raw78,300원78,300원78,100원78,300원3,524
cmveoys2c04n510crfeaoi410stock-5m030200:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoys2704n410crm3yf5g2o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 12:15:00raw51,300원51,400원51,200원51,300원1,811
cmveoys1804mz10cr68avk0gpstock-5m034730:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoys1304my10crfe3ee4gg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:15:00raw446,500원447,000원445,500원446,000원441
cmveoys0504mt10cr7yet8rgistock-5m012330:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoys0004ms10cr4vntiitw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 12:15:00raw362,000원362,500원361,000원362,000원1,046
116,697건 중 26,601–26,650← 이전533 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬