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
cmvemn37f00xc0zh45ocbo6dtstock-5m005380:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn37a00xb0zh4wq94xb8e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 11:10:00raw321,500원322,500원320,500원322,500원5,873
cmvemn37s00xe0zh4qnemmqlostock-5m066570:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn37n00xd0zh4yy7rfxh61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 11:10:00raw168,600원169,300원168,300원169,300원6,489
cmvemn38600xg0zh4ztzk20hpstock-5m035420:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn38100xf0zh4d1dhpeww1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 11:10:00raw181,800원182,000원181,600원182,000원4,116
cmvemn3c000xy0zh4okujrpsgstock-5m012330:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn3bv00xx0zh4ljdml6d01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 11:10:00raw360,000원361,000원358,500원359,500원2,930
cmvemn38i00xi0zh4jdf23h75stock-5m035720:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn38d00xh0zh4t7vcwcye1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:10:00raw31,750원31,850원31,700원31,800원11,679
cmvemn38v00xk0zh4wjs8uskfstock-5m051910:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn38q00xj0zh4k9kc9r011
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 11:10:00raw265,500원266,500원265,000원266,500원1,992
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
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
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
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
cmvemn3bd00xu0zh4ji753gzmstock-5m055550:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn3b700xt0zh44s52uhr11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 11:10:00raw91,800원91,900원91,600원91,700원6,797
cmvemn3bo00xw0zh4cnwbess0stock-5m373220:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn3bj00xv0zh45ky9mp7r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 11:10:00raw423,500원424,500원422,500원424,500원5,668
cmvemn3e900yc0zh4th3j5jxjstock-5m017670:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:182026-10-19 11:20:18cmvemn3e400yb0zh4mor26kdn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 11:10:00raw78,100원78,200원77,800원78,200원9,797
cmvemn3dx00ya0zh48w7tnn9wstock-5m030200:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:182026-10-19 11:20:18cmvemn3ds00y90zh4f6q0a82p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 11:10:00raw51,200원51,400원51,200원51,400원2,185
cmvemn3dl00y80zh4enxi2ulgstock-5m015760:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:182026-10-19 11:20:18cmvemn3dg00y70zh4339rf1241
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 11:10:00raw28,925원28,950원28,900원28,925원3,245
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
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
cmvemgnwj00w20zh4qgeoxxz1stock-5m005380:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgnwe00w10zh4kmq4r6er1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 11:05:00raw322,000원322,500원320,500원321,500원6,379
cmvemgnxk00w80zh484ybdt7nstock-5m035720:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgnxf00w70zh4rm0dazz91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:05:00raw31,700원31,750원31,650원31,700원9,617
cmvemgnx700w60zh4lby3m6dtstock-5m035420:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgnx300w50zh4eyt9ldx01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 11:05:00raw181,600원181,900원181,500원181,800원4,793
cmvemgnwv00w40zh43z3kt0kgstock-5m066570:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgnwq00w30zh4qaif5j1o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 11:05:00raw168,900원169,200원168,200원168,400원5,758
cmvemgnyj00we0zh43e7vrp58stock-5m068270:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgnye00wd0zh4clcwbyq01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 11:05:00raw193,800원194,200원193,700원194,100원5,750
cmvemgnvu00vy0zh4pxthi7x0stock-5m005930:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:172026-10-19 11:15:17cmvemgnvi00vx0zh4r8z654gc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:05:00raw216,000원216,500원214,500원215,000원140,252
cmvemgnz400wi0zh4kbvp9urqstock-5m005490:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgnyz00wh0zh4upohuage1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 11:05:00raw307,000원308,000원307,000원308,000원4,078
cmvemgnzf00wk0zh4u0jbdvtqstock-5m000270:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgnzb00wj0zh40r4vab531
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:05:00raw114,100원114,300원114,000원114,100원9,802
cmvemgnzr00wm0zh4zb7d1515stock-5m105560:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgnzm00wl0zh4gy8gqinl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 11:05:00raw159,500원160,000원159,400원159,800원4,610
cmvemgo0300wo0zh4ljkjbtk8stock-5m055550:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgnzy00wn0zh4s8uo0wzi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 11:05:00raw91,500원91,800원91,500원91,800원7,247
cmvemgo0f00wq0zh4i9436ffcstock-5m207940:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgo0a00wp0zh4pbq1jbv61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:05:00raw1,390,000원1,395,000원1,388,000원1,395,000원1,295
cmvemgo0r00ws0zh49yufus8mstock-5m373220:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgo0m00wr0zh40n3d7rjv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 11:05:00raw424,000원424,500원422,000원423,000원5,666
cmvemgo1200wu0zh4ucein9skstock-5m012330:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgo0y00wt0zh4wgdz0p6h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 11:05:00raw359,500원361,000원358,500원360,000원3,361
cmvemgo1d00ww0zh4eozj0sctstock-5m096770:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgo1800wv0zh41jhhufw31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 11:05:00raw158,800원159,100원158,600원158,850원4,516
cmvemgnw700w00zh40feb8tzmstock-5m000660:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgnw200vz0zh4dijs5of61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 11:05:00raw1,240,000원1,243,000원1,231,000원1,232,000원22,015
cmvemgo1p00wy0zh40d7n041qstock-5m028260:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgo1k00wx0zh4iam40fh01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 11:05:00raw278,500원279,500원277,000원277,000원3,962
cmvemgo2000x00zh4s34qq2mdstock-5m003550:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgo1w00wz0zh4vqwc84ue1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:05:00raw103,600원103,900원103,200원103,400원1,834
cmvemgo2e00x20zh4zdyvb5jsstock-5m015760:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgo2800x10zh49p17m9jy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 11:05:00raw28,850원28,950원28,850원28,950원11,131
cmvemgo2q00x40zh4tpx3ld8xstock-5m030200:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgo2l00x30zh4u5hlxzki1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 11:05:00raw51,200원51,300원51,100원51,300원2,669
cmvemgo3300x60zh4kdbd5qgostock-5m017670:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgo2y00x50zh4rtwmkzga1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 11:05:00raw78,000원78,200원77,900원78,000원6,176
cmvemgny700wc0zh466wcbclnstock-5m051910:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgny200wb0zh426czn3w11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 11:05:00raw265,500원266,500원265,000원265,500원2,917
cmvemn3cn00y20zh405gv7q49stock-5m034730:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn3ci00y10zh4vhd5uouu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:05:00raw442,500원444,000원441,500원442,000원613
cmvemgnxw00wa0zh457zgptfzstock-5m006400:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgnxr00w90zh4h7vs9kp51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 11:05:00raw575,000원577,000원572,000원572,000원10,708
cmvema88h00v00zh40fj02on3stock-5m035720:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema88c00uz0zh41lm33sb71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:00:00raw31,600원31,700원31,600원31,700원4,526
cmvema88t00v20zh4risbvn1qstock-5m006400:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema88o00v10zh4tbud865q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 11:00:00raw571,000원574,500원570,000원574,500원10,553
cmvema89500v40zh4p0eoydoestock-5m051910:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema89100v30zh47wt56akn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 11:00:00raw265,000원265,500원264,000원265,500원2,564
cmvema89j00v60zh4t3j5d28ostock-5m068270:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema89d00v50zh41ys0kfon1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 11:00:00raw193,600원193,900원193,300원193,700원4,667
cmvema89v00v80zh4vtke9bj1stock-5m000270:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema89q00v70zh4axn683hz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:00:00raw113,900원114,100원113,700원114,100원9,160
cmvema8a800va0zh42yu12xb2stock-5m105560:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema8a300v90zh4qw2ojf8j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 11:00:00raw159,800원159,900원159,400원159,500원5,077
cmvema8ao00vc0zh44lmcphlnstock-5m055550:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema8ag00vb0zh41suk0lkv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 11:00:00raw91,600원91,600원91,400원91,600원6,413
cmvema8b400ve0zh4guhkjr55stock-5m207940:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema8ax00vd0zh4m70kxtyb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:00:00raw1,387,000원1,390,000원1,385,000원1,390,000원1,518
cmvema8br00vg0zh4njw100fxstock-5m373220:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema8bh00vf0zh4xslbu40n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 11:00:00raw422,000원424,000원420,500원424,000원6,170
cmvema8cm00vi0zh4a3vi4u1rstock-5m012330:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema8cc00vh0zh4jzjg3zc01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 11:00:00raw358,500원359,500원357,500원359,500원1,988
116,697건 중 26,951–27,000← 이전540 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬