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
cmveui3fr00uh10fwyuw0kiw2stock-5m034730:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3fm00ug10fwbztm49w51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 14:50:00raw448,500원450,500원448,500원450,500원886
cmveui3g400uj10fw9b0y14k9stock-5m003550:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3fz00ui10fwpo9823gn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:50:00raw104,400원104,800원104,200원104,500원5,206
cmveui3gg00ul10fw78ajp51zstock-5m015760:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3gb00uk10fwwnace5651
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 14:50:00raw29,200원29,200원29,050원29,100원16,486
cmveui3gr00un10fw5gqojy8qstock-5m030200:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3gm00um10fw9f2w0gcg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 14:50:00raw51,300원51,300원50,900원50,900원1,456
cmveui3h300up10fw7yggpki1stock-5m017670:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3gy00uo10fw67dtirin1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 14:50:00raw78,400원78,400원78,000원78,000원13,367
cmveubmb000sf10fwnajotlb6stock-5m068270:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmav00se10fwyf0zaioo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 14:45:00raw198,000원198,400원197,900원198,100원14,225
cmveubmao00sd10fwyy1m04ktstock-5m051910:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmaj00sc10fw56boqny81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 14:45:00raw275,000원275,000원273,500원274,500원4,220
cmveubmdw00sr10fwwjh7s1emstock-5m207940:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmdr00sq10fwfwwkc4p31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:45:00raw1,429,000원1,432,000원1,428,000원1,431,000원1,927
cmveubmej00sv10fw5yvtmquzstock-5m012330:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmee00su10fw6ju8o4ai1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 14:45:00raw365,500원365,500원364,500원365,500원2,585
cmveubmdk00sp10fwv5pqtmjkstock-5m055550:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmdf00so10fwq3epaufy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 14:45:00raw93,300원93,400원93,100원93,200원6,830
cmveubmd800sn10fwbetu639ostock-5m105560:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmd300sm10fw1cenv5jz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 14:45:00raw162,700원163,200원162,700원163,000원8,952
cmveubme700st10fwvp6y7wgistock-5m373220:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubme300ss10fwaz8wjh3l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 14:45:00raw430,000원431,000원429,000원430,000원11,172
cmveubmcb00sj10fw5tp1k07estock-5m000270:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmc100si10fwqaiych171
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:45:00raw115,800원116,000원115,700원115,900원12,075
cmveubmbg00sh10fwjmdo6no1stock-5m005490:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmb700sg10fw9748j5y61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 14:45:00raw314,000원314,000원312,000원313,000원6,278
cmveubmh400tb10fwr9hwigohstock-5m015760:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmgz00ta10fw7s9zxoev1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 14:45:00raw29,150원29,200원29,100원29,150원6,500
cmveubmhg00td10fwufnabhdvstock-5m030200:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmhb00tc10fweztg3n5h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 14:45:00raw51,200원51,300원51,000원51,300원15,788
cmveubmhs00tf10fwrgkr4m4cstock-5m017670:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmho00te10fwewzdsk141
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 14:45:00raw78,400원78,600원78,300원78,400원10,028
cmveubm9000s310fwrlfg3si0stock-5m066570:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubm8v00s210fwoylm8hw51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 14:45:00raw169,100원169,300원168,800원169,200원9,344
cmveubm8o00s110fwdbqv32t5stock-5m005380:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubm8j00s010fw4wxq5myj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 14:45:00raw323,500원324,000원323,000원324,000원3,069
cmveubm8b00rz10fwgl0ysnyostock-5m000660:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubm8600ry10fwn0pg5a291
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 14:45:00raw1,247,000원1,250,000원1,244,000원1,247,000원25,903
cmveubm7w00rx10fwfw417ai5stock-5m005930:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubm7h00rw10fwmaw6hdm81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:45:00raw215,000원215,500원214,500원215,250원118,394
cmveubmac00sb10fw2kpu14uustock-5m006400:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubma700sa10fweeq2nqys1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 14:45:00raw590,000원590,000원587,000원588,000원8,469
cmveubm9p00s710fwkyby563lstock-5m035720:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubm9k00s610fwvyy1o1uz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 14:45:00raw31,950원31,950원31,900원31,950원5,971
cmveubm9c00s510fwvmdwtcxestock-5m035420:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubm9700s410fw6lrbhyoo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 14:45:00raw181,900원182,100원181,700원182,000원4,918
cmveubmf500sz10fwwpll3sjsstock-5m096770:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmf000sy10fw0mbo2ie71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 14:45:00raw163,700원164,000원163,100원163,300원13,745
cmveubmfs00t310fw1ov9ei25stock-5m028260:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmfo00t210fw5dguesdv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 14:45:00raw281,000원282,000원281,000원281,500원3,265
cmveubmgf00t710fwfn5zu2bwstock-5m034730:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmga00t610fw7mocjx431
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 14:45:00raw448,500원449,000원448,000원448,500원889
cmveubmgs00t910fwq8nvlcststock-5m003550:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmgn00t810fwthi733sp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:45:00raw104,300원104,500원104,200원104,300원3,622
cmveubma100s910fwrv4asgaystock-5m006400:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubm9w00s810fwlg4nuw391
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 14:40:00raw592,000원592,000원589,000원590,000원9,301
cmveubmfi00t110fwdkl71bvpstock-5m028260:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmfc00t010fw9a5p5prx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 14:40:00raw282,000원282,500원281,000원281,500원3,117
cmveubmg400t510fw2jn0mls0stock-5m034730:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmfz00t410fw7bdyavdk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 14:40:00raw449,000원450,000원448,500원448,500원880
cmveu565l00rt10fwasg3fdbtstock-5m030200:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu565a00rs10fwhawpzvm91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 14:40:00raw51,200원51,200원51,100원51,100원2,249
cmveubmev00sx10fwznbvdgmbstock-5m096770:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmeq00sw10fw0qlhy8k11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 14:40:00raw164,100원164,200원163,200원163,700원14,160
cmveubmcx00sl10fwr2kdwbzastock-5m105560:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmcs00sk10fwapc6uk6m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 14:40:00raw162,600원162,800원162,600원162,800원3,320
cmveu566d00rv10fw29nw1mdistock-5m017670:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu566200ru10fw8hs3azsx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 14:40:00raw78,600원78,600원78,400원78,400원7,590
cmveu564u00rr10fww71nrkpistock-5m015760:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu564i00rq10fwnr85cbnf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 14:40:00raw29,200원29,200원29,100원29,100원3,219
cmveu564700rp10fwnm3xtv9ostock-5m003550:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu563u00ro10fwa6goffj01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:40:00raw104,600원104,700원104,100원104,300원2,057
cmveu562x00rl10fwggipkkeistock-5m012330:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu562s00rk10fwz3flaydj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 14:40:00raw366,000원366,500원365,000원365,500원2,186
cmveu562j00rj10fw8ltrunylstock-5m373220:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu562e00ri10fwuabmi5d81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 14:40:00raw432,000원432,000원429,500원430,000원11,766
cmveu562500rh10fwvjfk225ustock-5m207940:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu561t00rg10fwitx9mb071
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:40:00raw1,429,000원1,430,000원1,427,000원1,429,000원2,004
cmveu561e00rf10fwj6vjllimstock-5m055550:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu561400re10fw0ruei5vg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 14:40:00raw93,400원93,400원93,100원93,100원7,916
cmveu560o00rd10fwclv1d0czstock-5m000270:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu560c00rc10fwgcokv2or1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:40:00raw116,100원116,100원115,700원115,800원10,802
cmveu55zx00rb10fwf3w5njykstock-5m005490:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu55zp00ra10fwh4zj9n8q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 14:40:00raw314,000원314,000원312,000원314,000원5,035
cmveu55z000r910fwx43mdmjxstock-5m068270:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu55yo00r810fwsg6619xs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 14:40:00raw197,900원198,200원197,800원198,000원17,273
cmveu55y800r710fw8pd4f17bstock-5m051910:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu55xw00r610fw9pilfrhh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 14:40:00raw275,500원275,500원274,000원274,500원4,167
cmveu55xh00r510fwacoycag4stock-5m035720:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu55x400r410fwx42u41v11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 14:40:00raw31,900원31,950원31,900원31,950원3,838
cmveu55w500r110fw73s1m83mstock-5m035420:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu55w000r010fw5fpqvukd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 14:40:00raw182,100원182,200원181,600원181,900원5,033
cmveu55vr00qz10fw6kbhwl1rstock-5m066570:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu55vm00qy10fwh3wpn0xv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 14:40:00raw169,600원169,700원168,900원169,000원7,604
cmveu55vd00qx10fw7gf95igdstock-5m005380:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu55v800qw10fwbu1yf1071
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 14:40:00raw324,500원324,500원323,000원323,500원2,986
cmveu55uz00qv10fwtb69xvoistock-5m000660:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu55ut00qu10fw7gl28ssn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 14:40:00raw1,250,000원1,251,000원1,246,000원1,247,000원26,740
116,697건 중 25,951–26,000← 이전520 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬