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
cmvekbhqu00h40zh4xba0fblwstock-5m055550:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhqo00h30zh4lbp8ilgk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 10:05:00raw91,800원91,900원91,400원91,600원9,293
cmvekbhqh00h20zh4dmn2rm1ustock-5m105560:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhqb00h10zh40a416pi81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 10:05:00raw159,100원159,100원158,200원158,500원6,109
cmvekbhq200h00zh4str9o9drstock-5m000270:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhpw00gz0zh469vvdnbz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 10:05:00raw111,600원112,100원111,500원112,000원5,623
cmvekbho200gs0zh4soe08eatstock-5m051910:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhnw00gr0zh4k7ayn5i11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 10:05:00raw256,000원258,500원255,500원258,500원5,011
cmvekbhnn00gq0zh4hql1lmw0stock-5m006400:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhnh00gp0zh4l8vswknd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 10:05:00raw548,000원557,000원547,000원557,000원26,908
cmvekbhs700hc0zh4ts0i3j1gstock-5m096770:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhs200hb0zh4v66toh3m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 10:05:00raw156,200원156,800원156,000원156,800원14,807
cmvekbhvg00hw0zh4u25gz8gpstock-5m017670:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhva00hv0zh44rp5bstj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 10:05:00raw76,700원77,400원76,700원77,400원13,069
cmvekbhsv00hg0zh4vmzq2evtstock-5m028260:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhsq00hf0zh4pth7bhi31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 10:05:00raw276,000원277,500원275,500원277,500원2,609
cmvekbhv300hu0zh4dfdqhgmcstock-5m030200:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhuy00ht0zh4yxr643cg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 10:05:00raw50,900원51,200원50,700원51,200원7,409
cmvekbhtj00hk0zh444i5gg8tstock-5m034730:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhtd00hj0zh4jqsfo0kd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:05:00raw440,500원443,500원440,500원442,500원958
cmvekbhpm00gy0zh4esvki2jestock-5m005490:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhpf00gx0zh4zelj21zv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 10:05:00raw300,000원301,500원299,500원301,500원2,104
cmvekbhog00gu0zh4va1794rtstock-5m068270:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhoa00gt0zh4gj98vk531
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 10:05:00raw193,150원193,200원192,300원192,600원6,542
cmvekbhuf00hq0zh43jooim90stock-5m003550:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhua00hp0zh40xhhoboc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:05:00raw101,900원102,400원101,800원102,300원1,816
cmvekbhru00ha0zh49da8ptw2stock-5m012330:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhrp00h90zh4g5je5haa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 10:05:00raw351,500원354,500원351,500원354,000원2,509
cmvekbhur00hs0zh4wfrpme1zstock-5m015760:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhum00hr0zh4k4debmm71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 10:05:00raw28,950원29,000원28,900원29,000원12,989
cmvekbhri00h80zh4nbwr9s2ystock-5m373220:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhrd00h70zh4xi7w1p6q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 10:05:00raw418,000원420,000원416,500원419,000원19,171
cmvekbhp600gw0zh4frark9yxstock-5m005490:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhoz00gv0zh4tw0obf5u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 10:00:00raw299,000원300,000원298,500원299,500원3,159
cmvekbhsk00he0zh4fssnemswstock-5m028260:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhsf00hd0zh43z2aaqk11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 10:00:00raw274,750원276,000원274,000원276,000원3,466
cmvekbht700hi0zh48h16tyytstock-5m034730:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbht200hh0zh45vv9uqi51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:00:00raw440,500원442,500원440,000원441,000원1,563
cmvekbhu500ho0zh4c4sij6pfstock-5m003550:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhu000hn0zh4efzhziin1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:00:00raw101,800원102,200원101,700원101,800원1,716
cmvek52tl00fw0zh4qxnrrpm2stock-5m055550:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52tg00fv0zh4lq8jg4mv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 10:00:00raw91,600원91,900원91,500원91,800원9,225
cmvek52ue00g00zh4n58lkjjestock-5m373220:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52u800fz0zh4yleuk8nn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 10:00:00raw414,000원418,000원413,500원417,500원9,415
cmvek52uq00g20zh40rkhl92dstock-5m012330:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52ul00g10zh49y2amuin1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 10:00:00raw353,000원353,000원350,500원351,500원4,312
cmvek52v200g40zh49w9jjrz0stock-5m096770:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52ux00g30zh4rbfl44341
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 10:00:00raw155,200원156,300원155,100원156,200원9,726
cmvek52vg00g60zh4r800o0x6stock-5m015760:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52vb00g50zh4pp4qr8jn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 10:00:00raw28,900원28,950원28,900원28,950원3,639
cmvek52w200ga0zh4v3deviiestock-5m030200:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52vx00g90zh43s3vdsic1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 10:00:00raw50,800원51,000원50,600원50,800원3,210
cmvek52we00gc0zh40bgzlolxstock-5m017670:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52w900gb0zh43vsgxk8w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 10:00:00raw76,600원77,000원76,500원76,700원6,871
cmvek52ot00f60zh410yqk0o1stock-5m005930:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52od00f50zh40ryel8vh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:00:00raw212,000원214,000원212,000원213,750원259,843
cmvek52p700f80zh4j3ywqmydstock-5m000660:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52p200f70zh4ju5h0ogm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 10:00:00raw1,218,000원1,226,000원1,216,000원1,225,000원53,678
cmvek52pm00fa0zh4rpjdq6p0stock-5m005380:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52pg00f90zh4f7wi1zee1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:00:00raw315,500원315,500원312,500원313,500원9,035
cmvek52q000fc0zh4al2gpubnstock-5m066570:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52pv00fb0zh41o0o7kw31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 10:00:00raw165,300원166,100원165,000원165,600원9,012
cmvek52qg00fe0zh4hr30m4costock-5m035420:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52qb00fd0zh4qs5xf8j81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 10:00:00raw178,700원179,100원178,600원178,900원5,271
cmvek52qt00fg0zh4zudzvk10stock-5m035720:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52qo00ff0zh4xnoy2pbc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:00:00raw31,300원31,450원31,300원31,400원12,701
cmvek52r700fi0zh4xf6yclfdstock-5m006400:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52r200fh0zh481hcbxj31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 10:00:00raw548,000원549,000원545,500원548,000원5,623
cmvek52rl00fk0zh43ez8h2tystock-5m051910:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52rf00fj0zh4yx7mi4rp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 10:00:00raw254,500원256,000원254,500원256,000원2,499
cmvek52s900fo0zh4gxab9idlstock-5m068270:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52s400fn0zh4rulles8i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 10:00:00raw192,800원193,200원192,700원193,100원4,773
cmvek52sl00fq0zh48g51tqoustock-5m000270:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52sg00fp0zh42mr89jre1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 10:00:00raw111,900원112,000원111,300원111,600원6,586
cmvek52t800fu0zh4g5o9xmptstock-5m105560:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52t300ft0zh4iiyx5y881
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 10:00:00raw158,200원159,100원158,100원159,100원4,877
cmvek52u000fy0zh42zir0ihastock-5m207940:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52tu00fx0zh4emxha97w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:00:00raw1,366,000원1,368,000원1,362,000원1,367,000원1,318
cmvejyn2q00eu0zh455w6gmylstock-5m012330:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn2l00et0zh4tdfp0pwm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:55:00raw353,500원353,500원352,000원353,000원2,437
cmvek52rx00fm0zh451r3c68wstock-5m068270:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52rs00fl0zh4e5thywbt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 09:55:00raw192,400원192,900원191,900원192,800원8,064
cmvejyn4i00f40zh4dj7mqbxustock-5m017670:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn4e00f30zh4o71yviny1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 09:55:00raw76,900원77,000원76,500원76,600원10,139
cmvejyn4600f20zh4lhmhcgdzstock-5m015760:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn4100f10zh477kqn2aa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 09:55:00raw29,000원29,050원28,850원28,900원9,060
cmvejyn3u00f00zh4xbtrcav7stock-5m034730:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn3p00ez0zh4hiuoobp11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:55:00raw443,000원443,000원439,000원440,500원1,102
cmvejyn3h00ey0zh4vqyfthmostock-5m028260:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn3b00ex0zh43qy9nisc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:55:00raw277,000원277,500원274,500원274,500원1,831
cmvejyn3300ew0zh4oq9li9pbstock-5m096770:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn2y00ev0zh4hidv9jfa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 09:55:00raw155,300원155,700원154,900원155,200원7,721
cmvejyn2d00es0zh490j5yxvnstock-5m373220:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn2800er0zh429cfmtfw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 09:55:00raw413,000원414,500원411,500원414,000원8,476
cmvejyn2000eq0zh49nlvvso4stock-5m207940:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn1v00ep0zh4rpuisrqg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:55:00raw1,359,000원1,366,000원1,355,000원1,365,000원1,397
cmvek52vr00g80zh48auh88v4stock-5m030200:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52vm00g70zh45qgprbyz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 09:55:00raw50,900원50,900원50,600원50,800원4,107
cmvek52sx00fs0zh4fbu6lkdistock-5m105560:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52ss00fr0zh454d97s9y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 09:55:00raw158,700원158,800원158,100원158,200원7,680
116,697건 중 27,251–27,300← 이전546 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬