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
cmvejlsg500ce0zh4603q7j7rstock-5m096770:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsg000cd0zh4foyf4uy01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 09:45:00raw154,800원155,900원154,600원155,900원8,615
cmvejlsgi00cg0zh43r1yzfmastock-5m028260:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsgd00cf0zh46mi0n5j61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:45:00raw276,000원277,500원275,000원277,000원4,429
cmvejlsgv00ci0zh4xgynh2u4stock-5m034730:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsgq00ch0zh4pxj10wzh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:45:00raw442,000원443,000원440,500원441,500원1,652
cmvejlsh700ck0zh4xfa89vfdstock-5m030200:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsh200cj0zh4yys0wllx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 09:45:00raw50,700원51,000원50,600원50,800원1,853
cmvejlshj00cm0zh4o4207p7lstock-5m017670:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlshe00cl0zh4s4ncsl2d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 09:45:00raw76,600원76,800원76,500원76,700원8,897
cmvejsb1800d20zh4xogxclf4stock-5m051910:20261019:09452026-10-19 09:45:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb1300d10zh4rzpinwoa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 09:45:00raw253,000원255,000원252,500원254,500원3,873
cmvejsb5n00ds0zh45zm9eojestock-5m003550:20261019:09452026-10-19 09:45:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb5i00dr0zh4wkm3fopg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:45:00raw102,200원102,500원101,900원102,200원1,502
cmvejsb6b00dw0zh4n8xv72bistock-5m015760:20261019:09452026-10-19 09:45:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb6600dv0zh4v9cipfew1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 09:45:00raw28,850원29,000원28,800원28,950원11,029
cmvejfda500a60zh4ns4a4af4stock-5m066570:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfd9z00a50zh4gmli6p251
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 09:40:00raw165,000원166,600원164,600원166,200원12,045
cmvejfdak00a80zh4nt7orr5ystock-5m035420:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdae00a70zh4q1agdooc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 09:40:00raw178,800원179,700원178,700원179,600원4,442
cmvejfdb000aa0zh4s62h46rtstock-5m035720:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdau00a90zh4gdj5v6sz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 09:40:00raw31,450원31,550원31,400원31,450원9,803
cmvejlsdx00c20zh4ajpgfnupstock-5m105560:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsds00c10zh40okg1dba1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 09:40:00raw158,400원158,800원158,300원158,400원5,851
cmvejfdbf00ac0zh4ddlxtydustock-5m006400:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdb900ab0zh4c2jy696j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 09:40:00raw543,000원547,000원539,000원544,000원12,099
cmvejfdey00aw0zh4cb3r6v6estock-5m012330:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdet00av0zh4brk3yvhi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:40:00raw350,000원354,000원349,500원353,500원6,203
cmvejfdfa00ay0zh4v8gemu29stock-5m096770:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdf500ax0zh4qgznuvf71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 09:40:00raw154,900원155,800원154,000원154,700원14,787
cmvejlsa700bk0zh4eb49t8oistock-5m005380:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsa100bj0zh4k631ow5u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:40:00raw312,500원316,000원312,000원315,250원13,836
cmvejfdfl00b00zh4etauvc0dstock-5m028260:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdfg00az0zh4zdvblf711
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:40:00raw273,500원276,000원272,500원275,500원4,225
cmvejfdfx00b20zh4at7gxbnpstock-5m034730:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdfs00b10zh4ioo43oi31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:40:00raw438,500원443,500원437,000원442,000원1,492
cmvejfdbu00ae0zh41k0nda8ystock-5m051910:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdbp00ad0zh4n89lncpu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 09:40:00raw253,000원254,500원252,500원253,500원3,860
cmvejfddi00ao0zh4bml6ksf8stock-5m055550:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfddd00an0zh4uy9d8obe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 09:40:00raw91,800원92,200원91,800원91,900원13,215
cmvejfdgj00b60zh4nsxnktqkstock-5m003550:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdge00b50zh4c8s08mu51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:40:00raw101,800원102,600원101,700원102,200원2,427
cmvejfd9c00a20zh439k8xjkdstock-5m005930:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfd9700a10zh4xdjieifu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:40:00raw212,500원216,000원212,000원215,500원342,554
cmvejfdh500ba0zh4jhrx2lqnstock-5m015760:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:19cmvejfdh100b90zh473ku2oy81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 09:40:00raw28,900원28,950원28,750원28,850원19,403
cmvejfdhh00bc0zh4fdk6i464stock-5m030200:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:192026-10-19 09:50:19cmvejfdhc00bb0zh4xvywzdzh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 09:40:00raw50,800원51,100원50,600원50,800원7,138
cmvejfdc700ag0zh45jjbeoc8stock-5m068270:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdc200af0zh4a82kzy0c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 09:40:00raw193,100원193,800원192,500원192,700원7,828
cmvejfdci00ai0zh4i856jo1zstock-5m005490:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdcd00ah0zh4ovtc5kie1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 09:40:00raw298,000원300,500원297,500원299,500원3,994
cmvejfdcv00ak0zh4ji1yenrcstock-5m000270:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdcq00aj0zh4fbtdl1xa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:40:00raw111,000원111,600원110,800원111,500원6,121
cmvejfd9q00a40zh4f3kn86zbstock-5m000660:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfd9l00a30zh43p6tlnuc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 09:40:00raw1,219,000원1,236,000원1,213,000원1,233,000원58,616
cmvejfdhu00be0zh4t7vxlqo0stock-5m017670:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:192026-10-19 09:50:19cmvejfdhp00bd0zh4jawpvn4c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 09:40:00raw76,500원76,800원76,400원76,500원13,315
cmvejfden00au0zh4v97381isstock-5m373220:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdeg00at0zh4hcz6ala31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 09:40:00raw411,000원413,500원409,000원411,500원7,528
cmvejfde600as0zh43uuctgufstock-5m207940:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfde000ar0zh44f8dtwgq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:40:00raw1,368,000원1,370,000원1,364,000원1,369,000원1,675
cmvej8x0b00920zh46m7cqsuistock-5m000660:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x0500910zh4ubzlfunk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 09:35:00raw1,223,000원1,223,000원1,214,000원1,219,000원55,869
cmvejfddu00aq0zh4y1pyqpm7stock-5m207940:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfddp00ap0zh4uttj51ya1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:35:00raw1,360,000원1,369,000원1,359,000원1,369,000원2,241
cmvej8x1100960zh49ipi6dkbstock-5m066570:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x0t00950zh46cq21i2q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 09:35:00raw166,000원166,000원164,500원165,000원8,075
cmvej8x4d009q0zh4zn9a82jjstock-5m012330:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x47009p0zh4xmdv4r5d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:35:00raw352,500원353,000원348,500원350,000원4,101
cmvej8x3z009o0zh4138a1846stock-5m373220:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x3u009n0zh4jynrg0191
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 09:35:00raw415,000원415,500원410,000원411,000원6,338
cmvej8x3n009m0zh4zsf0qxwustock-5m105560:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x3i009l0zh4b4l0kcyv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 09:35:00raw158,100원158,600원158,000원158,500원4,178
cmvej8x3a009k0zh4wgacyi8pstock-5m000270:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x36009j0zh4j29h3xyt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:35:00raw111,400원111,400원110,600원111,000원6,059
cmvej8x2z009i0zh4uj54t9sustock-5m005490:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x2v009h0zh4962f6jtt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 09:35:00raw299,000원299,000원296,500원297,500원3,117
cmvej8x2o009g0zh4qq8ohbvhstock-5m068270:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x2j009f0zh4uwafulxu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 09:35:00raw193,000원193,400원192,700원193,100원3,644
cmvej8x2d009e0zh4cqh61ztsstock-5m051910:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x28009d0zh4ultjg7be1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 09:35:00raw254,000원254,000원252,000원253,000원5,017
cmvej8x22009c0zh4xjruq6rmstock-5m006400:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x1w009b0zh49dh5ikxq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 09:35:00raw549,000원550,000원539,000원543,000원15,234
cmvej8x0m00940zh4na8y1ol3stock-5m005380:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x0h00930zh4k2koxwvq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:35:00raw314,500원314,500원311,500원312,000원11,092
cmvej8x6a00a00zh4krct8wa9stock-5m017670:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x65009z0zh4l2cqcogp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 09:35:00raw76,400원76,600원76,200원76,500원13,115
cmvej8wzy00900zh4n9259z3jstock-5m005930:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8wzs008z0zh4xhpo4wki1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:35:00raw212,500원213,000원211,500원212,000원226,707
cmvej8x1d00980zh4z6wm3yjgstock-5m035420:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x1800970zh4evkt7z6c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 09:35:00raw179,500원179,500원178,400원178,800원8,111
cmvej8x1p009a0zh4q84r4zqvstock-5m035720:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x1k00990zh4df1c5abf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 09:35:00raw31,550원31,550원31,350원31,450원6,753
cmvejfdg800b40zh4xfu7wdqqstock-5m003550:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdg300b30zh4l7cpum4r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:35:00raw102,300원102,300원101,600원101,800원6,159
cmvej8x4w009s0zh4692nuqgsstock-5m096770:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x4k009r0zh49art54921
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 09:35:00raw155,100원155,100원154,500원154,900원9,422
cmvejfdgv00b80zh4tooc50restock-5m015760:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdgq00b70zh44dm9l5iv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 09:35:00raw28,950원28,950원28,800원28,850원13,216
116,697건 중 27,351–27,400← 이전548 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬