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
cmvenw5jw017e0zh4bxur2d54stock-5m017670:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5jr017d0zh4dtnxk7kv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 11:45:00raw78,300원78,300원78,000원78,200원6,254
cmvenw5dk016g0zh43u8z7q3cstock-5m035720:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5df016f0zh494clr7gn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:45:00raw31,850원31,900원31,850원31,900원9,116
cmvenw5jj017c0zh4ykvi6gqvstock-5m030200:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5je017b0zh4xkai8hkc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 11:45:00raw51,500원51,600원51,500원51,600원1,901
cmvenw5j7017a0zh4ewssarl1stock-5m015760:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5j201790zh4y9guiaen1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 11:45:00raw29,000원29,000원28,950원28,950원4,260
cmvenw5it01780zh4vg83mwdlstock-5m003550:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5io01770zh4ld5agf6q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:45:00raw103,900원104,000원103,300원103,600원1,025
cmvenw5i001740zh4n9c1amn6stock-5m028260:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5ht01730zh4mv2oxv8i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 11:45:00raw278,500원279,000원277,000원278,000원2,765
cmvenpsbt015w0zh48z4xfxrestock-5m034730:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenpsbo015v0zh4kbt4csbt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:40:00raw442,500원444,000원442,000원443,000원1,149
cmvenps7w015a0zh4zy40l2v2stock-5m006400:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps7r01590zh4utlbfa5f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 11:40:00raw574,000원575,000원573,000원575,000원2,378
cmvenps7k01580zh4z37zh2qbstock-5m035720:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps7g01570zh4emu10z4h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:40:00raw31,850원31,900원31,800원31,850원13,525
cmvenps7901560zh4ocn63x6tstock-5m035420:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps7401550zh4ladpjnck1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 11:40:00raw181,500원181,500원181,200원181,400원2,175
cmvenps6x01540zh4qdyx9hslstock-5m066570:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps6s01530zh423hx90z51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 11:40:00raw169,900원170,000원169,700원169,900원4,729
cmvenps6m01520zh4r4a56btkstock-5m005380:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps6h01510zh4865pe8631
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 11:40:00raw323,500원324,000원323,250원323,500원2,897
cmvenps6a01500zh4vdb23kikstock-5m000660:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps65014z0zh48bt1l7081
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 11:40:00raw1,244,000원1,252,000원1,243,000원1,251,000원36,695
cmvenps5y014y0zh4gmbyesbpstock-5m005930:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps5t014x0zh4mxaumju01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:40:00raw216,000원216,500원215,500원216,500원64,612
cmvenpsd601640zh4zbrdydwdstock-5m017670:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenpsd101630zh4iejpn4gb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 11:40:00raw78,000원78,300원77,900원78,200원6,416
cmvenpscu01620zh4kebel5mastock-5m030200:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenpscp01610zh471zmgjr41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 11:40:00raw51,500원51,600원51,400원51,600원2,913
cmvenpsch01600zh4u51r8s4hstock-5m015760:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenpscc015z0zh4t4c94ci31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 11:40:00raw29,000원29,000원28,950원29,000원1,992
cmvenpsc6015y0zh47xfrs52ostock-5m003550:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenpsc1015x0zh4go4m07sf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:40:00raw103,800원103,900원103,600원103,900원893
cmvenw5ec016k0zh4gva5u4jjstock-5m068270:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5e5016j0zh4950v62aq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 11:40:00raw194,000원194,300원193,700원193,700원3,380
cmvenpsbi015u0zh4op8w09efstock-5m028260:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenpsbd015t0zh441w6yekp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 11:40:00raw278,000원279,000원277,500원278,500원2,672
cmvenps90015g0zh4li12ihs7stock-5m000270:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps8u015f0zh4wfbbh2xb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:40:00raw114,900원115,000원114,800원114,900원8,281
cmvenps9d015i0zh4ifxodyq9stock-5m105560:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps98015h0zh4heqtf6jk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 11:40:00raw160,300원160,600원160,200원160,400원2,340
cmvenps9q015k0zh4b6kzgtf5stock-5m055550:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps9l015j0zh4aozqsv2h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 11:40:00raw92,000원92,300원91,900원92,000원6,960
cmvenpsa4015m0zh4qruwqjskstock-5m207940:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps9y015l0zh434gcvlpz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:40:00raw1,397,000원1,398,000원1,395,000원1,397,000원1,316
cmvenpsah015o0zh4yxj8369pstock-5m373220:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenpsac015n0zh4989mp6ns1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 11:40:00raw424,500원425,000원423,500원424,500원4,547
cmvenpsas015q0zh482ao7fnmstock-5m012330:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenpsao015p0zh441imzncx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 11:40:00raw362,500원362,500원361,500원362,000원1,148
cmvenpsb5015s0zh44pazfaxjstock-5m096770:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenpsb0015r0zh4psr03gb71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 11:40:00raw159,500원159,600원159,100원159,100원4,054
cmvenps8m015e0zh4enyaxx9estock-5m005490:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps8h015d0zh4k9fsklwb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 11:40:00raw308,500원308,500원308,000원308,000원486
cmvenps89015c0zh45cybboeustock-5m051910:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps84015b0zh4qyt94cu01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 11:40:00raw265,000원265,500원264,500원265,000원1,469
cmvenjb99014k0zh4kuyf0vgtstock-5m028260:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb94014j0zh4n1c0zz7p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 11:35:00raw276,750원278,000원276,500원278,000원5,016
cmvenjb8x014i0zh4s42g7bcrstock-5m096770:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb8s014h0zh4ewtigs0j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 11:35:00raw159,400원159,700원159,300원159,400원4,245
cmvenjb81014c0zh4h9uk4bibstock-5m012330:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb7w014b0zh49pg6wkwu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 11:35:00raw361,500원362,500원361,000원362,500원1,445
cmvenps5m014w0zh439464uhcstock-5m005930:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps58014v0zh46usxxyxc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:35:00raw215,000원216,000원215,000원216,000원97,358
cmvenjb7101460zh4zgkq3ggostock-5m055550:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb6w01450zh4ynx37kur1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 11:35:00raw91,900원92,100원91,800원91,900원5,716
cmvenjb6p01440zh43mgg4ahastock-5m105560:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb6k01430zh4w3eaaf891
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 11:35:00raw160,100원160,500원160,100원160,300원2,496
cmvenjb6d01420zh4qqvdhknfstock-5m000270:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb6701410zh4rmi67mc81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:35:00raw114,800원115,000원114,800원114,900원8,933
cmvenjb6001400zh4gw721puystock-5m005490:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb5v013z0zh4ddhni89t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 11:35:00raw308,000원308,500원307,500원308,500원896
cmvenjbaw014u0zh40g763bq3stock-5m017670:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjbar014t0zh4w1mxtc451
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 11:35:00raw78,000원78,200원77,900원78,100원4,929
cmvenjbal014s0zh4upubdl7sstock-5m030200:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjbah014r0zh4lg7aum6k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 11:35:00raw51,500원51,500원51,400원51,500원2,051
cmvenjb45013o0zh4uxsu10ylstock-5m035420:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb40013n0zh489lcnxh11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 11:35:00raw180,900원181,700원180,900원181,500원4,488
cmvenjb3s013m0zh4vv8yp4tzstock-5m066570:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb3n013l0zh4p18qnlup1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 11:35:00raw169,300원170,200원169,100원169,900원6,666
cmvenjb3g013k0zh4hzda28z1stock-5m005380:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:202026-10-19 11:45:21cmvenjb3b013j0zh4r4m7vm4d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 11:35:00raw322,750원324,000원322,000원323,500원11,018
cmvenjb4g013q0zh4uqshoiupstock-5m035720:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb4b013p0zh4lgcba2t81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:35:00raw31,850원31,850원31,800원31,850원2,290
cmvenjb7d01480zh4dylob78pstock-5m207940:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb7801470zh4noc838ev1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:35:00raw1,396,000원1,397,000원1,394,000원1,397,000원1,144
cmvenjb2z013i0zh4g7hl3s9rstock-5m000660:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:202026-10-19 11:45:20cmvenjb2t013h0zh4a8qyatf31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 11:35:00raw1,236,000원1,245,000원1,235,000원1,244,000원32,135
cmvenjb7p014a0zh43unukne7stock-5m373220:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb7k01490zh4eqcfo0q71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 11:35:00raw423,500원425,000원423,500원424,500원5,522
cmvenjb52013u0zh4v5pprhyestock-5m006400:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb4y013t0zh4mwxtn1h61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 11:35:00raw574,000원575,000원572,500원575,000원6,458
cmvenjb5d013w0zh4sz6opcudstock-5m051910:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb59013v0zh40p0jg9iz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 11:35:00raw265,000원265,000원264,500원265,000원1,518
cmvenjb5p013y0zh4a5kh2f85stock-5m068270:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb5k013x0zh4sjb4yay31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 11:35:00raw194,400원194,500원194,000원194,100원4,175
cmvenjba9014q0zh4zssoongestock-5m015760:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjba4014p0zh45hqyqy011
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 11:35:00raw28,900원29,000원28,900원29,000원2,664
116,697건 중 26,801–26,850← 이전537 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬