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
cmvema8dk00vm0zh4tecyf9kqstock-5m028260:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema8df00vl0zh47l0meiet1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 11:00:00raw277,500원278,500원276,500원278,000원2,882
cmvema8d700vk0zh4pqiblj15stock-5m096770:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema8d100vj0zh4zdxxtidw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 11:00:00raw158,500원158,900원158,100원158,800원4,877
cmvema8cm00vi0zh4a3vi4u1rstock-5m012330:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema8cc00vh0zh4jzjg3zc01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 11:00:00raw358,500원359,500원357,500원359,500원1,988
cmvema8br00vg0zh4njw100fxstock-5m373220:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema8bh00vf0zh4xslbu40n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 11:00:00raw422,000원424,000원420,500원424,000원6,170
cmvema8b400ve0zh4guhkjr55stock-5m207940:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema8ax00vd0zh4m70kxtyb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:00:00raw1,387,000원1,390,000원1,385,000원1,390,000원1,518
cmvema8ao00vc0zh44lmcphlnstock-5m055550:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema8ag00vb0zh41suk0lkv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 11:00:00raw91,600원91,600원91,400원91,600원6,413
cmvema8a800va0zh42yu12xb2stock-5m105560:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema8a300v90zh4qw2ojf8j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 11:00:00raw159,800원159,900원159,400원159,500원5,077
cmvema89v00v80zh4vtke9bj1stock-5m000270:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema89q00v70zh4axn683hz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:00:00raw113,900원114,100원113,700원114,100원9,160
cmvema89j00v60zh4t3j5d28ostock-5m068270:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema89d00v50zh41ys0kfon1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 11:00:00raw193,600원193,900원193,300원193,700원4,667
cmvema89500v40zh4p0eoydoestock-5m051910:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema89100v30zh47wt56akn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 11:00:00raw265,000원265,500원264,000원265,500원2,564
cmvema88t00v20zh4risbvn1qstock-5m006400:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema88o00v10zh4tbud865q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 11:00:00raw571,000원574,500원570,000원574,500원10,553
cmvema88h00v00zh40fj02on3stock-5m035720:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema88c00uz0zh41lm33sb71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:00:00raw31,600원31,700원31,600원31,700원4,526
cmvema88500uy0zh4k3g47a2cstock-5m035420:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema88000ux0zh42yy6oza01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 11:00:00raw181,400원181,800원181,200원181,600원4,798
cmvem3vhf00to0zh4i44m3we0stock-5m051910:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vha00tn0zh4pnjsnel11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 10:55:00raw264,000원265,000원263,000원265,000원2,317
cmvem3voy00uo0zh4a9fg8e05stock-5m017670:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vot00un0zh4ykjmiqga1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 10:55:00raw77,700원77,800원77,400원77,800원12,413
cmvem3vom00um0zh4eyv06b2ystock-5m030200:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3voh00ul0zh42tgr0oxe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 10:55:00raw50,900원51,000원50,900원51,000원1,239
cmvem3voa00uk0zh4wzm5kr48stock-5m015760:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vo400uj0zh4axvvbejw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 10:55:00raw28,825원28,850원28,800원28,800원3,602
cmvem3vnx00ui0zh4nkewhzo2stock-5m003550:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vnr00uh0zh4vswv47si1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:55:00raw103,000원103,300원102,700원103,300원2,108
cmvem3vnk00ug0zh4yu6qh6q4stock-5m034730:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vnf00uf0zh45ttf023w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:55:00raw442,500원442,500원440,500원441,000원473
cmvem3vn800ue0zh444eukoulstock-5m028260:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vn300ud0zh4zifntqxz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 10:55:00raw278,500원278,500원276,500원277,000원2,667
cmvem3vmv00uc0zh4qitzkg2kstock-5m096770:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vmq00ub0zh4kmby3qjz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 10:55:00raw158,500원158,700원158,100원158,500원9,340
cmvem3vmf00ua0zh4umfzvzj6stock-5m012330:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vm600u90zh46jxrurmp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 10:55:00raw355,500원358,500원355,000원358,500원4,743
cmvem3vlo00u80zh4qqtzdudrstock-5m373220:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vlf00u70zh4htxvwtwk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 10:55:00raw421,000원422,000원419,500원422,000원6,407
cmvem3vke00u40zh4jky4mzg7stock-5m207940:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vk500u30zh4y9d707xp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:55:00raw1,386,000원1,390,000원1,384,000원1,387,000원1,558
cmvem3vju00u20zh4pa7igcflstock-5m055550:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vjo00u10zh4uaf68cmm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 10:55:00raw91,600원91,700원91,500원91,500원4,447
cmvem3vje00u00zh41wvm8q5nstock-5m105560:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vj900tz0zh4v5c4ov5p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 10:55:00raw159,800원160,000원159,700원159,700원3,291
cmvem3vif00tu0zh4cqgul363stock-5m000270:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3via00tt0zh4tt4f4p0q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 10:55:00raw113,600원113,900원113,300원113,800원17,687
cmvem3vi300ts0zh4ts89oygzstock-5m005490:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vhy00tr0zh4nis2yf021
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 10:55:00raw306,000원306,500원305,000원306,500원2,555
cmvem3vhr00tq0zh40ybll3edstock-5m068270:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vhm00tp0zh4pt16ku911
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 10:55:00raw193,500원193,700원193,100원193,600원4,031
cmvem3vh300tm0zh4mmsbsrb8stock-5m006400:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vgy00tl0zh44m0wd7f11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 10:55:00raw570,000원572,000원566,500원571,000원10,365
cmvem3vgr00tk0zh44d6aiztystock-5m035720:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vgm00tj0zh48lt8htep1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:55:00raw31,600원31,650원31,550원31,600원5,624
cmvem3vg500tg0zh45hnctkj8stock-5m035420:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vg000tf0zh4ttn8fej31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 10:55:00raw180,900원181,400원180,500원181,300원5,872
cmvem3vfu00te0zh42ark48wostock-5m066570:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vfp00td0zh40fulu6ps1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 10:55:00raw168,300원168,400원167,500원168,400원8,690
cmvem3vfi00tc0zh4sfgakclwstock-5m005380:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vfd00tb0zh4rrceyxq61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:55:00raw319,000원321,000원318,000원321,000원9,116
cmvem3vf600ta0zh406ygcdfkstock-5m000660:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vf100t90zh48vjr89nq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 10:55:00raw1,231,000원1,234,000원1,226,000원1,233,000원26,864
cmvem3ves00t80zh46ocgb19jstock-5m005930:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3ven00t70zh4qoaf6uc91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:55:00raw215,250원216,000원214,500원215,750원168,796
cmvelxdku00sc0zh445dyyjs9stock-5m051910:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdkp00sb0zh4df9vjckn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 10:50:00raw265,500원265,500원264,000원264,500원2,413
cmvelxdkj00sa0zh4f2n4xc1ostock-5m006400:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdke00s90zh40z8obr5l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 10:50:00raw575,000원575,000원568,000원569,000원13,123
cmvelxdiw00s00zh4cb1t42upstock-5m000660:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdir00rz0zh4rvlsywc31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 10:50:00raw1,235,000원1,236,000원1,229,000원1,231,000원30,139
cmvelxdij00ry0zh41imbua15stock-5m005930:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdi700rx0zh4cn1k75gv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:50:00raw216,500원216,500원215,000원215,500원180,818
cmvelxdl600se0zh4h535vypfstock-5m068270:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdl100sd0zh45yepaj541
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 10:50:00raw193,400원193,500원193,000원193,500원4,939
cmvelxdlj00sg0zh4ownkfxs9stock-5m005490:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdle00sf0zh48w78bx791
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 10:50:00raw306,500원306,500원305,500원306,000원3,025
cmvelxdk700s80zh4b1us3sm5stock-5m035420:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdk100s70zh4t8y5g94o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 10:50:00raw181,000원181,400원180,800원181,100원3,356
cmvelxdm400sk0zh4blzacla6stock-5m000270:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdlz00sj0zh4cbcib5hp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 10:50:00raw113,700원113,800원113,500원113,600원7,430
cmvelxdmg00sm0zh4xx3r0yvhstock-5m055550:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdmb00sl0zh4e1xn5iit1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 10:50:00raw91,700원91,800원91,500원91,700원8,244
cmvelxdmu00so0zh4i73wpzeustock-5m207940:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdmo00sn0zh4sejx7gl61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:50:00raw1,380,000원1,387,000원1,380,000원1,386,000원1,375
cmvelxdn700sq0zh44oe4cuw0stock-5m012330:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdn100sp0zh4u9j5amp41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 10:50:00raw357,000원357,000원355,500원355,500원1,780
cmvelxdnl00ss0zh48cu3xy1mstock-5m096770:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdnf00sr0zh43adcadx31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 10:50:00raw159,300원159,300원158,400원158,400원10,536
cmvelxdju00s60zh4p9ugel1lstock-5m066570:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdjp00s50zh4rjalh8he1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 10:50:00raw168,500원168,700원168,200원168,300원7,163
cmvelxdob00sw0zh4ripaxetvstock-5m028260:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdo500sv0zh46opdr7qh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 10:50:00raw278,000원279,000원277,500원278,000원1,548
116,697건 중 27,001–27,050← 이전541 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬