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
cmvemzyvj01020zh4iscp6at7stock-5m035420:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzyvd01010zh46h6qwc421
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 11:20:00raw181,800원181,900원181,200원181,400원2,718
cmvemzyv401000zh4yge6o85lstock-5m066570:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzyuy00zz0zh45pad1h1t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 11:20:00raw169,300원169,300원168,700원168,700원3,379
cmven6e29011a0zh4aglazr4mstock-5m051910:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e2401190zh4hug8qokt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 11:20:00raw266,000원266,000원264,500원265,000원1,650
cmvemzyuq00zy0zh45hyh7rvcstock-5m005380:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzyuk00zx0zh455td3czw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 11:20:00raw323,000원324,000원322,000원322,000원4,880
cmvemzyud00zw0zh4ieb8g1h3stock-5m000660:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzyu800zv0zh4kqmb0hcc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 11:20:00raw1,235,000원1,238,000원1,230,000원1,231,000원23,879
cmvemzytz00zu0zh4z51fcvwystock-5m005930:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzytt00zt0zh4rxxuqjlb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:20:00raw215,500원215,500원214,500원214,500원100,082
cmvemzz0z010o0zh4nujy0ihxstock-5m096770:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzz0u010n0zh4v6i8y9lj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 11:20:00raw159,600원159,800원159,400원159,600원4,845
cmvemzz1c010q0zh4ilo2vqu4stock-5m015760:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzz17010p0zh4bnsnem1s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 11:20:00raw29,000원29,000원28,900원28,925원10,119
cmvemzz1o010s0zh4ryhb02o0stock-5m030200:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzz1j010r0zh47dxqkd2n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 11:20:00raw51,500원51,500원51,400원51,500원2,215
cmvemzz21010u0zh4xg21n3mastock-5m017670:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzz1w010t0zh4r064bg9x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 11:20:00raw78,100원78,200원77,800원78,100원9,122
cmvemzz0n010m0zh43nm14nmistock-5m012330:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzz0i010l0zh4htv7g87r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 11:20:00raw361,500원362,000원359,000원360,500원1,565
cmvemzz0b010k0zh48lsxsbcostock-5m373220:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzz06010j0zh4s0fnwz6v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 11:20:00raw424,500원424,500원422,500원423,250원4,481
cmvemzyzy010i0zh4anidxzpwstock-5m207940:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzyzu010h0zh4viabjd4u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:20:00raw1,392,000원1,394,000원1,391,000원1,394,000원1,252
cmvemzyzn010g0zh4cu67yu2pstock-5m055550:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzyzi010f0zh46wgos3gw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 11:20:00raw92,000원92,000원91,600원91,800원10,215
cmvemzyza010e0zh4zpgccxegstock-5m105560:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzyz1010d0zh4byo12fke1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 11:20:00raw160,300원160,400원160,300원160,300원1,366
cmvemzyyl010c0zh48btpystvstock-5m000270:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzyyc010b0zh4nkccshul1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:20:00raw114,700원114,800원114,600원114,700원7,963
cmvemzyxw010a0zh4ehtke871stock-5m005490:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzyxn01090zh4ndtpzdmz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 11:20:00raw308,000원308,500원307,000원307,500원848
cmvemzywi01060zh4c6e7xxzmstock-5m006400:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzywa01050zh45j50wooi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 11:20:00raw573,000원575,000원572,000원572,000원4,385
cmven6e6n011y0zh4b73iw3mgstock-5m003550:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e6i011x0zh497nnnovw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:20:00raw103,700원103,800원103,400원103,500원782
cmven6e60011u0zh410ajkpvzstock-5m034730:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e5v011t0zh4kmcsxaj91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:20:00raw441,500원441,500원439,000원439,500원416
cmvenct2p01320zh4t0dnj902stock-5m028260:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct2k01310zh4lj6s5btn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 11:20:00raw277,500원278,000원276,500원277,000원1,439
cmvemtlgn00zs0zh4a8pxynxzstock-5m017670:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtlgi00zr0zh4giabn0oo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 11:15:00raw78,200원78,300원77,800원78,000원9,685
cmvemtlgb00zq0zh4ifmqesepstock-5m030200:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtlg600zp0zh4hctfkfig1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 11:15:00raw51,300원51,500원51,200원51,500원2,683
cmvemtlfy00zo0zh4lzg62xaustock-5m015760:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtlfu00zn0zh4rawpwkxr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 11:15:00raw28,950원29,000원28,900원29,000원4,660
cmvemtlfl00zm0zh4vy58lokjstock-5m003550:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtlfa00zl0zh4bm6xwcrb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:15:00raw103,500원103,900원103,300원103,900원1,408
cmvemtlew00zk0zh47cxbvzcrstock-5m034730:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtleo00zj0zh409n8ylvl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:15:00raw442,000원442,500원440,500원441,500원1,176
cmvemtleg00zi0zh42rp7cwrpstock-5m028260:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtleb00zh0zh4gz78hjtm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 11:15:00raw277,500원278,000원277,000원277,500원2,069
cmvemtldu00ze0zh4agywxh4hstock-5m096770:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtldp00zd0zh4v8tndvb61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 11:15:00raw159,600원159,700원159,300원159,700원4,228
cmvemtldh00zc0zh4h0lvslc6stock-5m012330:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtldc00zb0zh4pkcqj5h01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 11:15:00raw359,500원362,000원359,000원361,500원2,419
cmvemtld300za0zh4ue5uwvzgstock-5m373220:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtlcy00z90zh4wuemejjm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 11:15:00raw424,500원424,500원422,500원424,500원6,051
cmvemtlcp00z80zh41cc6zys5stock-5m207940:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtlck00z70zh4xopyimoy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:15:00raw1,390,000원1,393,000원1,389,000원1,392,000원1,174
cmvemtlc400z40zh4z96ns7fnstock-5m055550:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtlbz00z30zh41cs98yon1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 11:15:00raw91,700원92,000원91,600원91,900원9,943
cmvemtlbk00z20zh4o984swkjstock-5m105560:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtlbe00z10zh4pntm3x9s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 11:15:00raw159,800원160,400원159,800원160,300원2,758
cmvemtlb600z00zh4z2slf8v5stock-5m000270:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtlb100yz0zh4s29t5isr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:15:00raw114,100원114,700원114,100원114,600원8,773
cmvemtlau00yy0zh4xjlxgizcstock-5m005490:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtlap00yx0zh4ly7s75jz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 11:15:00raw308,500원309,000원307,500원308,500원1,672
cmvemtlaj00yw0zh4c237tf5qstock-5m068270:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtlae00yv0zh40r4mdz991
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 11:15:00raw194,000원194,300원194,000원194,200원3,793
cmvemtla600yu0zh41agtknxkstock-5m051910:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtla100yt0zh4ny7mvqwb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 11:15:00raw266,000원266,500원265,000원266,000원2,050
cmvemtl9s00ys0zh419fzeirgstock-5m006400:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtl9m00yr0zh4js0lbswr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 11:15:00raw575,000원575,000원571,000원573,000원5,123
cmvemtl8z00yo0zh4ewx6skjfstock-5m035720:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtl8u00yn0zh4pjn3zmmw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:15:00raw31,850원31,850원31,750원31,850원6,091
cmvemtl8m00ym0zh4lj5lstdtstock-5m035420:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtl8h00yl0zh4i3u67kmu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 11:15:00raw182,000원182,100원181,400원181,800원4,971
cmvemtl8700yk0zh4x96tmhcastock-5m066570:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtl8200yj0zh4kli1e1av1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 11:15:00raw169,200원169,400원168,700원169,300원5,387
cmvemtl7t00yi0zh4ugt95m5cstock-5m005380:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtl7o00yh0zh4cdy75yc51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 11:15:00raw322,000원323,500원321,500원323,500원6,480
cmvemtl7g00yg0zh4lsb3rw3mstock-5m000660:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtl7900yf0zh4szhhfi9v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 11:15:00raw1,239,000원1,240,000원1,231,000원1,236,000원18,783
cmvemtl7100ye0zh40iqgz7kbstock-5m005930:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtl6q00yd0zh43spyvlwa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:15:00raw216,000원216,000원214,500원215,500원126,885
cmvemn3b000xs0zh4n744k2r4stock-5m105560:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn3av00xr0zh4h2zzs2ws1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 11:10:00raw159,700원160,000원159,700원159,800원4,852
cmvemn3ac00xq0zh4436iqwjistock-5m000270:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn3a200xp0zh4rcc16n7r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:10:00raw114,100원114,200원114,000원114,200원4,230
cmvemn39k00xo0zh4rhlqxfcestock-5m005490:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn39f00xn0zh43jxyagpy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 11:10:00raw308,000원309,000원307,500원309,000원2,560
cmvemn39700xm0zh47hskc9sdstock-5m068270:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn39200xl0zh46czei0lx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 11:10:00raw194,100원194,200원193,600원194,000원5,036
cmvemn3cx00y40zh4q2d847jastock-5m034730:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn3ct00y30zh4tmm2f0vt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:10:00raw442,000원442,500원441,000원442,000원1,173
cmvemn3d900y60zh4dc3onykastock-5m003550:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn3d400y50zh4p8nn2srr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:10:00raw103,500원103,800원103,300원103,500원1,575
116,697건 중 26,901–26,950← 이전539 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬