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
cmveoltjr01c00zh43wufgusystock-5m096770:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltjm01bz0zh45rn9iy181
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 12:05:00raw159,900원160,200원159,700원159,800원9,252
cmveoltjf01by0zh46fnyku3qstock-5m012330:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltja01bx0zh4jnn3vr6v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 12:05:00raw361,000원362,000원360,500원362,000원1,372
cmveoltj401bw0zh4g15pu2pzstock-5m373220:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltiz01bv0zh4b00deu371
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 12:05:00raw425,000원425,000원424,500원425,000원7,737
cmveoltis01bu0zh4tlmflrufstock-5m055550:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltin01bt0zh4xf8af8d31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 12:05:00raw92,000원92,300원91,900원91,900원4,888
cmveoltih01bs0zh470ue2795stock-5m000270:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltic01br0zh4lz8q4fzj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:05:00raw114,900원115,300원114,800원115,100원10,689
cmveolti401bq0zh47rltorc2stock-5m005490:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveolti001bp0zh4gv6bn9i11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 12:05:00raw308,500원309,000원308,000원308,500원2,141
cmveolthi01bm0zh4la6ukjkpstock-5m068270:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveolthd01bl0zh4trhk4njx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 12:05:00raw193,600원193,700원193,200원193,400원4,289
cmveolth701bk0zh405tcocz9stock-5m051910:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveolth201bj0zh4s4g7b7at1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 12:05:00raw265,000원266,500원264,500원266,500원4,327
cmveoltgu01bi0zh491ps5fwbstock-5m006400:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltgp01bh0zh4ktv6a5z41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 12:05:00raw577,000원580,000원576,000원580,000원22,023
cmveoltgj01bg0zh415vhljrdstock-5m035720:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltge01bf0zh42r66quot1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:05:00raw31,800원31,900원31,800원31,850원2,230
cmveoltg701be0zh4zik4lzcjstock-5m035420:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltg201bd0zh43friq1q91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 12:05:00raw181,500원181,500원181,300원181,400원2,204
cmveoltfv01bc0zh4sbautjivstock-5m066570:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltfq01bb0zh4jfbq0yzb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 12:05:00raw169,700원170,200원169,600원170,200원5,239
cmveoltfi01ba0zh40b95mw2pstock-5m005380:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltfd01b90zh4nn7txqm51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 12:05:00raw322,500원323,500원322,000원323,500원7,470
cmveolteu01b60zh4i8uuzlhbstock-5m005930:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveolteo01b50zh4penrthh51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:05:00raw216,000원217,500원215,500원216,500원177,263
cmveofell019y0zh4cm72nry0stock-5m005930:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofel8019x0zh4a0vscqfl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:00:00raw216,000원217,000원215,500원216,250원105,203
cmveoltkd01c40zh4e2afbpydstock-5m028260:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltk801c30zh4408x6khx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 12:00:00raw278,000원279,000원278,000원278,500원2,322
cmveolthu01bo0zh4645r3ep2stock-5m005490:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveolthp01bn0zh45w3shm5x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 12:00:00raw308,500원308,500원308,000원308,500원447
cmveofetn01b40zh4rtr7rjj9stock-5m017670:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofetj01b30zh40uhj36631
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 12:00:00raw78,200원78,300원78,100원78,200원5,178
cmveofetc01b20zh473vsh8wostock-5m030200:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofet601b10zh4u3h6e5io1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 12:00:00raw51,500원51,500원51,100원51,100원3,525
cmveofesy01b00zh4nb0udux4stock-5m015760:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofesu01az0zh48fxmxheo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 12:00:00raw28,950원29,000원28,900원29,000원5,724
cmveofesn01ay0zh4d9qrun9bstock-5m003550:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofesj01ax0zh4dkkbdbs41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:00:00raw103,700원103,800원103,600원103,700원779
cmveofesc01aw0zh4a4pewrfcstock-5m034730:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofes701av0zh4qxhlieec1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:00:00raw444,000원445,000원443,500원445,000원468
cmveofes001au0zh4qmplr5bfstock-5m096770:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveoferv01at0zh4tehzw0dc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 12:00:00raw159,500원159,900원159,400원159,900원4,129
cmveofern01as0zh4nogxk6jvstock-5m012330:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveoferh01ar0zh44ahhv5dp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 12:00:00raw362,000원362,000원360,500원361,000원1,253
cmveofer801aq0zh4f4yxob3wstock-5m373220:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofer201ap0zh4lxph31yr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 12:00:00raw424,000원425,000원423,000원425,000원4,762
cmveofeqs01ao0zh43qq9rp5vstock-5m207940:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofeqm01an0zh4pfh71t3m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:00:00raw1,396,000원1,397,000원1,389,000원1,395,000원1,596
cmveofeqd01am0zh4vqn63elrstock-5m055550:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofeq801al0zh4uq9gtre21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 12:00:00raw92,000원92,100원91,900원92,000원4,205
cmveofepz01ak0zh4a13y2jtastock-5m105560:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofepu01aj0zh4kgaondc71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 12:00:00raw160,100원160,200원159,300원159,500원10,334
cmveofepm01ai0zh4xa4mkvojstock-5m000270:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofepi01ah0zh436rcb9371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:00:00raw114,900원115,000원114,800원114,900원7,354
cmveofepb01ag0zh4tfrmedf7stock-5m068270:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofep601af0zh4leym3qp71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 12:00:00raw193,900원194,200원193,500원193,500원3,917
cmveofeoy01ae0zh47n01546ystock-5m051910:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofeot01ad0zh47uag23o31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 12:00:00raw263,500원265,000원263,500원264,500원1,268
cmveofeod01aa0zh42bp7q31vstock-5m006400:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofeo801a90zh4bgpm61bn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 12:00:00raw575,000원578,000원574,000원577,000원12,550
cmveofeo101a80zh4p0ajusdgstock-5m035720:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofenw01a70zh427gnd5l61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:00:00raw31,850원31,850원31,750원31,800원11,953
cmveofenp01a60zh420r6fru2stock-5m035420:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofenk01a50zh4jpfh3umm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 12:00:00raw181,400원181,500원181,300원181,400원2,323
cmveofend01a40zh4qa9pxgxvstock-5m066570:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofen901a30zh45sv2nrxe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 12:00:00raw169,800원169,900원169,600원169,700원4,567
cmveofen201a20zh47g8t30wvstock-5m005380:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofemx01a10zh459wwyf7z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 12:00:00raw322,500원323,000원322,000원322,500원2,571
cmveofemh01a00zh460k9zsvrstock-5m000660:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofem7019z0zh44juuskb01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 12:00:00raw1,252,000원1,257,000원1,250,000원1,253,000원24,215
cmveo8zkh019k0zh4bpvpe20hstock-5m096770:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zkc019j0zh4yx55agwf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 11:55:00raw159,600원159,700원159,300원159,500원5,107
cmveo8zj4019c0zh4p4rsfy4gstock-5m055550:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8ziz019b0zh4z7oeakex1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 11:55:00raw92,000원92,100원91,900원92,000원5,180
cmveo8zk5019i0zh4k3awuv1ostock-5m012330:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zk0019h0zh4dji8gbsn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 11:55:00raw362,000원362,500원361,000원362,000원1,423
cmveo8zjt019g0zh4mco4cpm1stock-5m373220:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zjo019f0zh49wqxzntq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 11:55:00raw425,000원425,000원423,000원423,500원4,955
cmveo8zfq018s0zh4o8a974hgstock-5m005380:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:182026-10-19 12:05:18cmveo8zfm018r0zh4v9su3xy31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 11:55:00raw323,000원323,500원322,500원323,000원1,825
cmveo8zfe018q0zh4sawtin8fstock-5m000660:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:182026-10-19 12:05:18cmveo8zf9018p0zh4fvtcjnhe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 11:55:00raw1,253,000원1,254,000원1,248,000원1,252,000원18,628
cmveo8zf2018o0zh4wp4xkmyastock-5m005930:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:182026-10-19 12:05:18cmveo8zep018n0zh4vxra90d71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:55:00raw216,000원216,500원215,500원216,250원70,743
cmveoltk201c20zh4wifnt790stock-5m028260:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltjx01c10zh4z5w6zn091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 11:55:00raw278,500원278,500원277,750원278,000원1,517
cmveofeoo01ac0zh4eo3umcjfstock-5m051910:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofeok01ab0zh4vjwbh6db1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 11:55:00raw265,000원265,000원263,000원263,500원1,812
cmveo8zir019a0zh45qostseystock-5m105560:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zim01990zh4xqg3jclx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 11:55:00raw160,100원160,100원160,000원160,000원2,318
cmveo8zif01980zh4qjr154gfstock-5m000270:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zib01970zh4m0dac5gv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:55:00raw115,100원115,100원114,800원114,800원7,166
cmveo8zi301960zh4i1vb9xkkstock-5m005490:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zhz01950zh48ubkvc5a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 11:55:00raw308,500원308,500원308,000원308,000원576
cmveo8zmc019u0zh491xakbq0stock-5m030200:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zm7019t0zh4gtqaha441
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 11:55:00raw51,500원51,500원51,400원51,500원2,953
116,697건 중 26,701–26,750← 이전535 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬