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
cmveoyrzs04mr10cr1ldzuxarstock-5m373220:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyrzn04mq10crs71fm8rg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 12:15:00raw426,500원427,000원425,500원426,500원4,241
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
cmveoys0i04mv10crwqn0raxdstock-5m096770:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoys0d04mu10crxdr60fms1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 12:15:00raw160,200원160,700원160,100원160,600원8,601
cmveoyrv704m310crt3noeckastock-5m005380:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyrv204m210crq9g8msb11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 12:15:00raw324,500원324,500원323,500원324,500원3,258
cmveoyrut04m110crgrxwulcbstock-5m000660:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyruo04m010crd87ddf5s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 12:15:00raw1,261,000원1,262,000원1,253,000원1,255,000원13,817
cmveoyrue04lz10creio4loptstock-5m005930:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyru804ly10crfjsbsk4l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:15:00raw217,000원217,500원216,500원216,500원135,888
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
cmveoys1z04n310crbr2shsj0stock-5m015760:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoys1t04n210cra6w709kq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 12:15:00raw28,950원29,000원28,950원29,000원2,474
cmveoys1l04n110crnfdk2iy6stock-5m003550:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoys1g04n010crvldlqjgg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:15:00raw103,800원104,000원103,800원103,800원504
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
cmveoys0v04mx10crsrvhkt02stock-5m028260:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoys0q04mw10crwww0vaee1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 12:15:00raw279,000원279,500원278,500원278,500원1,054
cmveoyrw104m710cr1xsaq7qastock-5m035420:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyrvv04m610cr2nlmxw5n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 12:15:00raw181,700원181,800원181,400원181,400원1,896
cmveoyrxy04mh10cr22nyu4b8stock-5m005490:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyrxu04mg10crinse7y8t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 12:15:00raw308,500원309,000원308,500원308,750원423
cmveoyrxn04mf10craz4lpw64stock-5m068270:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyrxh04me10crlz6sk9d31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 12:15:00raw193,100원193,400원192,800원193,100원4,011
cmveoyrx804md10crvyrecthastock-5m051910:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyrx204mc10crh7szc0as1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 12:15:00raw267,000원267,000원266,500원267,000원644
cmveoyrwu04mb10crf2n38gi0stock-5m006400:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyrwo04ma10crag4jwdj31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 12:15:00raw579,000원580,000원577,000원580,000원3,350
cmveoyrwf04m910crlurqebc8stock-5m035720:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyrwa04m810crq7oevbz21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:15:00raw31,875원31,900원31,800원31,850원9,989
cmveosgoj015s10crjo6vb4e9stock-5m005490:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgoc015q10crms50vffk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 12:10:00raw309,000원309,000원308,500원309,000원577
cmveosgnt015m10crr7077766stock-5m068270:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgno015k10crg1q3cqd51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 12:10:00raw193,500원193,500원192,900원193,100원5,594
cmveosgjs014p10crbn7v2zu3stock-5m005380:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgjl014n10crr3hqkd3e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 12:10:00raw323,500원325,000원323,000원324,500원17,535
cmveosgi4014c10crygkaqisnstock-5m005930:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosghu014a10crxrax6dy71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:10:00raw216,750원217,500원216,500원217,500원95,906
cmveosgj2014j10cr2cvik0i8stock-5m000660:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgiu014h10cr2nmrm8jf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 12:10:00raw1,253,000원1,264,000원1,252,000원1,261,000원62,396
cmveosgr0016d10cra4xbdgi5stock-5m055550:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgqu016b10crob603btu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 12:10:00raw91,900원92,100원91,800원91,900원4,036
cmveosgs3016j10cr1nrri7txstock-5m373220:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgry016i10crkay9w4ps1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 12:10:00raw425,000원427,500원424,500원426,500원13,400
cmveosgsh016l10cr49xk8bzbstock-5m012330:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgsb016k10cr2bnfjydk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 12:10:00raw362,000원363,000원361,500원362,000원1,672
cmveosgsu016n10cr07b44qn5stock-5m096770:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgsp016m10cr2g39si921
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 12:10:00raw159,700원160,200원159,700원160,200원2,994
cmveosgt8016p10cr2zji6uhbstock-5m028260:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgt3016o10crf504yjhl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 12:10:00raw279,000원279,500원278,500원279,000원1,599
cmveosgtm016r10cr6maoj6rdstock-5m034730:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgth016q10crrk2qub1f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:10:00raw446,000원447,500원445,500원446,500원620
cmveosgtz016t10cr7yx72zkwstock-5m003550:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgtu016s10crlqcc4qf11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:10:00raw103,900원104,000원103,700원104,000원721
cmveosguc016v10crxgpdbn4fstock-5m015760:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgu7016u10crwxn6x85s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 12:10:00raw28,925원29,000원28,900원29,000원2,712
cmveosgup016x10cr8vem431bstock-5m030200:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosguk016w10cr2u26l8jc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 12:10:00raw51,200원51,300원51,100원51,300원1,941
cmveosgv2016z10crc4ghiuc1stock-5m017670:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgux016y10cr2ra0wk9k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 12:10:00raw78,000원78,300원78,000원78,200원4,565
cmveosgrq016h10cruy0hwgntstock-5m207940:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgrm016g10crz9jxbrfa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:10:00raw1,396,000원1,396,000원1,392,000원1,396,000원1,243
cmveosgkd014u10crmebfq44estock-5m066570:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgk7014s10cr5kj1nr2f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 12:10:00raw170,200원170,600원170,100원170,500원5,457
cmveosgl5015010crrt85wbm6stock-5m035420:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgkx014y10cr1wgqmauh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 12:10:00raw181,400원181,900원181,300원181,600원5,472
cmveosglr015510cr0pyqpvrgstock-5m035720:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosglk015310crki6xishj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:10:00raw31,850원31,900원31,850원31,875원1,271
cmveosgmh015b10cr0bi1gsypstock-5m006400:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgma015910crcne6pyhy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 12:10:00raw579,000원582,000원578,000원579,000원11,171
cmveosgn7015h10crj4617sypstock-5m051910:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgmz015f10crffncz4251
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 12:10:00raw266,500원267,000원266,000원267,000원1,195
cmveosgp4015x10crz4gom3cdstock-5m000270:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgow015v10cr1ea7dmzo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:10:00raw115,100원115,400원115,100원115,300원5,808
cmveosgqg016810cr76sbuf6ystock-5m105560:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgq8016610crlhsqdfo61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 12:10:00raw159,700원159,900원159,600원159,700원1,840
cmveolteu01b60zh4i8uuzlhbstock-5m005930:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveolteo01b50zh4penrthh51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:05:00raw216,000원217,500원215,500원216,500원177,263
cmveoltf601b80zh4531a460fstock-5m000660:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltf101b70zh4rd63rent1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 12:05:00raw1,253,000원1,256,000원1,246,000원1,253,000원28,824
cmveoltfi01ba0zh40b95mw2pstock-5m005380:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltfd01b90zh4nn7txqm51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 12:05:00raw322,500원323,500원322,000원323,500원7,470
cmveosgre016f10crm8t1c24ystock-5m207940:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgr9016e10cra4fr7c1k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:05:00raw1,395,000원1,397,000원1,392,000원1,396,000원1,193
cmveoltfv01bc0zh4sbautjivstock-5m066570:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltfq01bb0zh4jfbq0yzb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 12:05:00raw169,700원170,200원169,600원170,200원5,239
cmveoltg701be0zh4zik4lzcjstock-5m035420:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltg201bd0zh43friq1q91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 12:05:00raw181,500원181,500원181,300원181,400원2,204
cmveoltgj01bg0zh415vhljrdstock-5m035720:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltge01bf0zh42r66quot1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:05:00raw31,800원31,900원31,800원31,850원2,230
cmveosgpv016310crfi8j374cstock-5m105560:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgpn016110crew75x9fh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 12:05:00raw159,500원160,000원159,400원159,600원4,116
cmveoltj401bw0zh4g15pu2pzstock-5m373220:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltiz01bv0zh4b00deu371
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 12:05:00raw425,000원425,000원424,500원425,000원7,737
116,697건 중 26,651–26,700← 이전534 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬