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
cmvelkkgb00qm0zh4okkzt1mdstock-5m015760:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkg600ql0zh47bpnkrnj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 10:40:00raw28,850원28,900원28,800원28,825원7,846
cmvelkkfy00qk0zh4zxy33a3jstock-5m003550:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkft00qj0zh4w1oopah11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:40:00raw102,800원103,600원102,600원103,200원2,839
cmvelkkd500q40zh4g242c9e6stock-5m055550:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkd000q30zh4t62fagqb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 10:40:00raw91,800원91,900원91,600원91,800원7,411
cmvelkkdi00q60zh4tw3amlzzstock-5m207940:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkdd00q50zh4empk2xh81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:40:00raw1,370,000원1,373,000원1,369,000원1,373,000원1,418
cmvelkkdx00q80zh4oau7o9mtstock-5m373220:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkdr00q70zh4jmr6vkwx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 10:40:00raw423,500원425,000원422,500원424,000원9,667
cmvelkken00qc0zh4fv9xfu7lstock-5m096770:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkej00qb0zh4v8ly7c531
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 10:35:00raw159,300원159,300원158,100원158,500원11,537
cmvelkkct00q20zh4li1waq8sstock-5m055550:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkco00q10zh458q230ul1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 10:35:00raw91,900원91,900원91,700원91,800원1,513
cmveleb6b00o40zh4ffb4mpusstock-5m000660:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmveleb5h00o30zh4r5qqtlb41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 10:35:00raw1,252,000원1,256,000원1,240,000원1,245,500원35,155
cmveleb8p00oi0zh4e5b9dvxkstock-5m068270:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmveleb8l00oh0zh4gj74tjk31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 10:35:00raw192,500원193,000원192,500원192,900원3,896
cmveleb9b00om0zh4arcaiq3dstock-5m005490:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmveleb9600ol0zh4qqbo3ydf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 10:35:00raw307,000원307,000원304,500원305,500원2,946
cmveleb9n00oo0zh4uicb13jsstock-5m000270:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmveleb9i00on0zh465hmund51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 10:35:00raw113,400원113,500원113,300원113,500원8,358
cmveleba000oq0zh4gldps8zlstock-5m105560:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmveleb9v00op0zh4hzdycv8t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 10:35:00raw159,500원159,600원159,400원159,500원2,357
cmvelebad00os0zh4jlnqv1restock-5m207940:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmveleba800or0zh489tqp62j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:35:00raw1,369,000원1,370,000원1,369,000원1,370,000원910
cmveleb6p00o60zh43xfhuzw2stock-5m005380:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmveleb6k00o50zh4g6ml3w3l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:35:00raw321,000원321,000원319,000원319,500원5,563
cmveleb7100o80zh4pz940wu0stock-5m066570:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmveleb6w00o70zh4ynjgdc6a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 10:35:00raw169,600원169,600원168,500원168,800원7,709
cmveleb7d00oa0zh42djz9jxestock-5m035420:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmveleb7800o90zh4kdccvd221
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 10:35:00raw180,700원180,800원180,600원180,700원3,628
cmvelebaq00ou0zh4w8bfqmmtstock-5m373220:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmvelebal00ot0zh4re6kbnu11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 10:35:00raw425,500원425,500원423,000원423,500원9,097
cmvelebb400ow0zh4wu0ryvqastock-5m012330:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmvelebaz00ov0zh4hjirszrr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 10:35:00raw357,500원357,500원355,000원357,000원2,347
cmvelebbs00p00zh4xxxdtyxastock-5m028260:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmvelebbn00oz0zh41fuf07ln1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 10:35:00raw280,500원281,000원279,000원279,500원3,903
cmvelebc700p20zh46fmeqegkstock-5m034730:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmvelebc100p10zh45ke4vhue1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:35:00raw448,000원448,500원445,000원447,500원1,257
cmvelebcl00p40zh4m8dql30jstock-5m003550:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmvelebcg00p30zh44fgy7da21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:35:00raw103,000원103,000원102,500원102,800원1,545
cmvelebcz00p60zh4nyhln4c0stock-5m015760:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmvelebcu00p50zh4uythgwm81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 10:35:00raw28,950원28,950원28,900원28,900원2,960
cmvelebdb00p80zh43bn80txpstock-5m030200:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmvelebd700p70zh459l2p25f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 10:35:00raw50,900원50,900원50,600원50,800원1,330
cmvelebdn00pa0zh4mw1j8wn3stock-5m017670:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmvelebdi00p90zh4wv6nhdup1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 10:35:00raw77,700원77,900원77,300원77,400원8,874
cmvelkk8d00pc0zh4x42u5am2stock-5m005930:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkk8700pb0zh4skih64o91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:35:00raw219,000원219,500원217,000원217,500원158,033
cmveleb7p00oc0zh4yhuwx4zlstock-5m035720:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmveleb7k00ob0zh4mpj0q83y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:35:00raw31,625원31,650원31,550원31,550원13,348
cmveleb8200oe0zh4dteewgzqstock-5m006400:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmveleb7w00od0zh4kmtta88g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 10:35:00raw577,000원577,000원571,000원575,000원10,803
cmveleb8d00og0zh4exvqmls2stock-5m051910:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmveleb8800of0zh4tr01s4zo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 10:35:00raw265,000원265,000원263,000원263,500원2,189
cmvel7nuf00ns0zh4ye9g57distock-5m096770:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7nua00nr0zh40coh8a8n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 10:30:00raw159,000원159,600원158,600원159,300원10,482
cmvel7nur00nu0zh4zknn074wstock-5m034730:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7num00nt0zh4jjaut1he1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:30:00raw446,500원449,500원446,500원448,000원1,195
cmvel7nv400nw0zh4gl6uc3mustock-5m003550:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7nuy00nv0zh4mbg745cs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:30:00raw102,900원103,200원102,700원103,100원1,922
cmvel7nvr00o00zh4y2wgvykdstock-5m030200:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7nvm00nz0zh4qab0r6iy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 10:30:00raw50,800원50,900원50,700원50,900원4,027
cmveleb9100ok0zh47i1dr01qstock-5m005490:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmveleb8w00oj0zh4jf9p1t8w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 10:30:00raw305,500원307,500원305,500원307,000원3,786
cmvel7nvf00ny0zh49itto4bcstock-5m015760:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7nva00nx0zh4hkmgwght1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 10:30:00raw28,900원29,000원28,850원28,950원4,618
cmvel7nq100n40zh4414ep12sstock-5m005380:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7npv00n30zh4iibnsbzi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:30:00raw317,500원321,000원317,500원321,000원5,556
cmvel7nw300o20zh4pxmdjwd8stock-5m017670:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7nvy00o10zh4c5ugu8k81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 10:30:00raw77,500원77,900원77,400원77,800원11,054
cmvelebbh00oy0zh46r6y0934stock-5m028260:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmvelebbb00ox0zh4oy9r2ikb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 10:30:00raw278,500원281,000원278,500원280,500원2,676
cmvel7nqh00n60zh4c9umggcjstock-5m066570:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7nqb00n50zh46wp8kkhj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 10:30:00raw168,900원169,700원168,700원169,600원9,532
cmvel7nqx00n80zh4uh7vo679stock-5m035420:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7nqr00n70zh4epq975b91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 10:30:00raw179,800원180,800원179,800원180,700원4,252
cmvel7nrc00na0zh4awka0hnestock-5m035720:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7nr600n90zh44zo1x2bh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:30:00raw31,550원31,650원31,500원31,625원5,070
cmvel7nro00nc0zh4xvtxo8ogstock-5m006400:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7nrj00nb0zh4utf9loar1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 10:30:00raw572,000원579,000원571,000원576,000원21,334
cmvel7ns000ne0zh4ryc9ci4estock-5m051910:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7nrw00nd0zh4n9qvk4mj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 10:30:00raw264,000원265,500원263,500원265,000원3,169
cmvel7np700n00zh412og3xz0stock-5m005930:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7np100mz0zh4xrpjywj11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:30:00raw217,000원219,000원216,500원218,500원103,476
cmvel7npl00n20zh4qtwgo7xmstock-5m000660:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7npf00n10zh44uie2nbo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 10:30:00raw1,241,000원1,256,000원1,241,000원1,252,000원34,163
cmvelkkci00q00zh4xf1ow9gustock-5m055550:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkcd00pz0zh4fmex3fpg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 10:30:00raw91,700원91,900원91,600원91,800원3,656
cmvel7nsc00ng0zh4w9plardjstock-5m068270:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7ns700nf0zh4zdinn5jg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 10:30:00raw192,300원192,900원192,200원192,500원3,868
cmvel7nsp00ni0zh4dzblwcr9stock-5m000270:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7nsk00nh0zh46ndk2a051
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 10:30:00raw113,200원113,400원113,100원113,300원7,096
cmvel7nt100nk0zh464jr42xostock-5m105560:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7nsw00nj0zh4dpqhe9o01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 10:30:00raw159,200원159,500원159,200원159,400원3,185
cmvel7nte00nm0zh4dcv54m9pstock-5m207940:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7nt900nl0zh4n5w3q8lc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:30:00raw1,368,000원1,370,000원1,366,000원1,370,000원1,760
cmvel7ntr00no0zh42lv81w60stock-5m373220:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7ntm00nn0zh4kn1ukd4w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 10:30:00raw421,000원426,000원420,500원425,500원11,081
116,697건 중 27,101–27,150← 이전543 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬