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
cmveqxhf1004510fw8uziwo5ystock-5m035420:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhew004410fwf35rrzxs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 13:10:00raw181,200원181,400원181,100원181,200원4,097
cmveqxhku004z10fw7vg29n9ustock-5m003550:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhko004y10fw547n0fj71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:10:00raw104,000원104,000원103,800원103,900원669
cmveqxhft004910fwn2pc93evstock-5m006400:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhfo004810fw548z6hmx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 13:10:00raw586,000원588,000원582,000원584,000원15,455
cmveqxhfg004710fwkooig6i6stock-5m035720:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhf8004610fwr82yb9su1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:10:00raw31,850원31,850원31,700원31,750원8,828
cmveqxhg7004b10fwbruvuq5bstock-5m051910:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhg2004a10fwwxmraicy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 13:10:00raw270,000원270,500원269,000원269,500원1,957
cmveqxhit004p10fwlobgg84ostock-5m373220:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhio004o10fw34vyar1v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 13:10:00raw427,500원428,000원426,000원426,000원5,446
cmveqxhk5004v10fwvzlxg0c1stock-5m028260:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhk0004u10fwchj1be8d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 13:10:00raw279,500원281,000원279,000원280,000원2,788
cmveqxhjq004t10fwjqdaoxh4stock-5m096770:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhji004s10fwnhftzrv51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 13:10:00raw160,300원160,900원159,800원160,000원5,805
cmveqxhj8004r10fw862wk62estock-5m012330:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhj3004q10fwbleql1831
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 13:10:00raw363,500원364,000원363,000원363,500원1,214
cmveqxhhd004h10fwuvarcnvmstock-5m000270:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhh8004g10fwmkqk75971
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:10:00raw115,500원115,600원115,400원115,500원7,449
cmveqxhhp004j10fwth280vaistock-5m105560:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhhk004i10fwv2sssggw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 13:10:00raw161,200원161,400원161,000원161,400원3,954
cmveqxhi1004l10fwnamihdy4stock-5m055550:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhhw004k10fw0pqeo3hs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 13:10:00raw92,400원92,500원92,200원92,400원8,587
cmveqxhig004n10fwi6psidvkstock-5m207940:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhib004m10fwwzvvzs2q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:10:00raw1,400,000원1,402,000원1,398,000원1,399,000원1,310
cmveqxhgy004f10fwhfaku4xsstock-5m005490:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhgt004e10fw1jw8fnti1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 13:10:00raw311,000원311,500원310,000원310,500원2,680
cmveqxhkh004x10fw1r6621p2stock-5m034730:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhkc004w10fw08dbrupj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:10:00raw445,500원446,000원444,500원444,500원601
cmveqqzd8003n10fw0xzlvgsjstock-5m034730:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqzd3003m10fwjbpl4uif1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:05:00raw446,500원447,000원445,500원446,000원817
cmveqqzdm003p10fww5ajje4ystock-5m003550:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqzdg003o10fwf30069zn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:05:00raw104,100원104,200원103,800원104,000원1,539
cmveqqze3003r10fww5wal7uistock-5m015760:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqzdt003q10fw7whxmb2z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 13:05:00raw29,050원29,050원29,000원29,050원3,434
cmveqqzet003t10fwfm6rng5astock-5m030200:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqzen003s10fwybyzewhr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 13:05:00raw51,400원51,400원51,200원51,300원3,290
cmveqqzf6003v10fw8g8sbcoastock-5m017670:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqzf1003u10fwb4ytc9a11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 13:05:00raw78,500원78,500원78,300원78,300원4,410
cmveqqzc3003h10fwqygzfm0kstock-5m012330:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqzbx003g10fwri9s7how1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 13:05:00raw364,000원365,000원363,000원363,500원1,700
cmveqqzci003j10fw3bpyt8zistock-5m096770:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqzcc003i10fw6j1eokwx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 13:05:00raw160,900원160,900원160,200원160,300원6,564
cmveqqzcv003l10fwpclpmas0stock-5m028260:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqzcq003k10fwd77htar31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 13:05:00raw281,500원282,000원279,500원279,500원2,981
cmveqqzbp003f10fwh7gnw6r5stock-5m373220:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqzbj003e10fwnj48dm1p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 13:05:00raw427,500원428,500원426,500원427,500원9,482
cmveqqz95003110fw7vr9yjn5stock-5m068270:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqz8z003010fwe64xsp1i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 13:05:00raw194,100원194,100원193,700원193,900원4,554
cmveqqz84002v10fwx0vdwcazstock-5m006400:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqz7y002u10fwahiktj3k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 13:05:00raw588,000원588,000원585,000원585,500원6,730
cmveqqz7r002t10fwwuml5p1tstock-5m035720:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqz7m002s10fwx1r1qdkp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:05:00raw31,850원31,850원31,750원31,850원4,953
cmveqqz9v003510fwgltplc15stock-5m000270:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqz9q003410fwabyu5kkf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:05:00raw115,700원115,700원115,300원115,500원7,995
cmveqqz7e002r10fwljzkvswcstock-5m035420:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqz79002q10fwxpxhto5f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 13:05:00raw181,600원181,800원181,100원181,200원4,944
cmveqqz9i003310fw8sklq2zwstock-5m005490:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqz9c003210fwrn040w001
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 13:05:00raw312,000원312,000원310,500원311,000원1,519
cmveqqz71002p10fw9qwmhv1tstock-5m066570:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqz6w002o10fw9m6f3o741
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 13:05:00raw170,200원170,300원169,500원169,600원6,268
cmveqqz6p002n10fwmubdrizystock-5m005380:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqz6k002m10fw1lhgy49d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 13:05:00raw325,500원326,000원325,000원325,500원4,498
cmveqqza9003710fw6vh8mtsastock-5m105560:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqza3003610fwdlek3o2a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 13:05:00raw161,500원161,600원161,100원161,200원3,912
cmveqqzam003910fwywk3uay7stock-5m055550:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqzag003810fwu8iqyu8x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 13:05:00raw92,500원92,800원92,400원92,400원6,894
cmveqqz6c002l10fwo9viw0castock-5m000660:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqz67002k10fwygti7ajc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 13:05:00raw1,263,000원1,266,000원1,260,000원1,261,000원23,945
cmveqqz5y002j10fwypr7iloxstock-5m005930:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqz5s002i10fw7gxftpcs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:05:00raw217,500원217,500원216,500원216,500원144,022
cmveqqz8s002z10fwt0gafjhhstock-5m051910:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqz8n002y10fw5lm0zg4e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 13:05:00raw271,000원271,500원269,500원270,000원1,471
cmveqqzbb003d10fwifbjc0vkstock-5m207940:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqzb5003c10fw9woqx7vx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:05:00raw1,398,000원1,400,000원1,396,000원1,400,000원937
cmveqkjjq001v10fw0oxtrqrfstock-5m000270:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjjk001u10fw4vvhqpnz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:00:00raw115,600원115,700원115,500원115,600원7,401
cmveqkjlx002510fwc8eh34bhstock-5m096770:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjls002410fw1g8r65f91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 13:00:00raw160,800원161,000원160,700원160,900원5,294
cmveqkjk6001x10fw5oa3vtt9stock-5m105560:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjjz001w10fwrcq228e01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 13:00:00raw160,900원161,500원160,900원161,500원5,715
cmveqkjkm001z10fwmlxk5p7hstock-5m055550:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjkf001y10fw1w3vqap61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 13:00:00raw92,300원92,600원92,300원92,500원8,735
cmveqqz8g002x10fwpg8ek849stock-5m051910:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqz8b002w10fwyplster21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 13:00:00raw270,500원271,500원269,500원271,000원2,023
cmveqkjl0002110fw8dago02rstock-5m373220:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjkv002010fw3r8z8eo31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 13:00:00raw427,000원428,000원427,000원428,000원3,536
cmveqkjnp002d10fwm18oakdpstock-5m015760:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjnk002c10fwf0msoc4x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 13:00:00raw28,950원29,050원28,950원29,000원2,164
cmveqkjn9002b10fwlds7pmxxstock-5m003550:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjn4002a10fw1gvj28cl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:00:00raw103,700원104,200원103,700원104,000원1,626
cmveqkjmt002910fwwxwgzejhstock-5m034730:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjmm002810fw92fvqktx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:00:00raw446,500원447,500원446,000원446,500원655
cmveqkjmd002710fw7eo2f63estock-5m028260:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjm8002610fwk1xiau251
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 13:00:00raw281,500원282,500원280,500원281,500원2,729
cmveqkjoo002h10fw6m7d85wkstock-5m017670:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjoi002g10fwkwyouc4g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 13:00:00raw78,300원78,600원78,200원78,500원5,696
cmveqkjo6002f10fw7t6uec1cstock-5m030200:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjo1002e10fwb8jxu9y31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 13:00:00raw51,400원51,500원51,300원51,400원2,543
116,697건 중 26,401–26,450← 이전529 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬