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
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
cmvelxdpm00t40zh4bt2yp082stock-5m030200:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdpi00t30zh4vz10iqx81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 10:50:00raw51,000원51,000원50,800원51,000원1,158
cmvelxdpb00t20zh4wf738fuustock-5m015760:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdp600t10zh47fft2i1l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 10:50:00raw28,850원28,850원28,800원28,800원3,673
cmvelxdpy00t60zh4b775omemstock-5m017670:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdpt00t50zh47ymwlqzb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 10:50:00raw77,800원77,800원77,600원77,600원5,826
cmvem3vgh00ti0zh4zs6o3tgrstock-5m035720:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vgc00th0zh4q8fotybp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:50:00raw31,650원31,700원31,600원31,600원3,241
cmvem3vj200ty0zh4v38n4q3qstock-5m105560:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vix00tx0zh41btg23ad1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 10:50:00raw159,600원159,900원159,600원159,900원2,445
cmvelxdoz00t00zh4q78m25b2stock-5m003550:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdou00sz0zh4weqdcn481
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:50:00raw103,200원103,400원103,000원103,000원897
cmvelxdoo00sy0zh453sa7u04stock-5m034730:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdoj00sx0zh42zoom5241
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:50:00raw443,500원443,500원442,000원442,000원558
cmvelqy0p00qw0zh4h5syjdznstock-5m066570:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy0l00qv0zh4xdvi0vuv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 10:45:00raw168,700원168,800원168,100원168,500원6,748
cmvelxdj700s20zh4e1xw1kd9stock-5m005380:20261019:10452026-10-19 10:45:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdj200s10zh4454b86f01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:45:00raw319,000원320,000원319,000원320,000원3,836
cmvelqy4k00rk0zh4xjzfwktystock-5m012330:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy4f00rj0zh4qbuqf2dt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 10:45:00raw356,500원357,000원356,000원357,000원2,048
cmvelqy4800ri0zh4ctbnmz7qstock-5m373220:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy4300rh0zh4d2gzz1kh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 10:45:00raw424,000원424,500원422,000원423,500원7,573
cmvelqy4w00rm0zh4ljky5fwestock-5m096770:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy4r00rl0zh4mm6tc1kj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 10:45:00raw159,200원159,600원159,100원159,300원9,794
cmvelqy5800ro0zh4jlq0pvtistock-5m034730:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy5300rn0zh4grw7olm81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:45:00raw446,000원446,000원442,500원443,000원931
cmvelqy5k00rq0zh4b25sgrzustock-5m003550:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy5f00rp0zh4inx7n18d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:45:00raw102,900원103,300원102,900원103,200원1,361
cmvelqy5x00rs0zh4uqfhk338stock-5m015760:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy5s00rr0zh4bm2p5zwx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 10:45:00raw28,825원28,850원28,800원28,850원2,711
cmvelxdlu00si0zh4082brwpfstock-5m000270:20261019:10452026-10-19 10:45:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdlp00sh0zh4zg3w0y6t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 10:45:00raw113,400원113,800원113,400원113,800원9,163
cmvelqy6l00rw0zh43dx41vq5stock-5m017670:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy6g00rv0zh40a9mbel11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 10:45:00raw77,400원77,800원77,200원77,700원7,936
cmvelqy6900ru0zh4b4pv3kszstock-5m030200:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy6400rt0zh40wc6eqw21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 10:45:00raw51,000원51,000원50,800원51,000원1,104
cmvelxdny00su0zh4lr4y0nxmstock-5m028260:20261019:10452026-10-19 10:45:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdnt00st0zh4r7lhqlrf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 10:45:00raw279,000원279,500원278,000원278,500원1,680
cmvem3vir00tw0zh426glgafrstock-5m105560:20261019:10452026-10-19 10:45:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vim00tv0zh4lqaldg3j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 10:45:00raw159,400원159,800원159,400원159,700원3,650
cmvelqy3l00re0zh489deij8fstock-5m055550:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy3g00rd0zh4jmiwuoyx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 10:45:00raw91,800원91,800원91,700원91,800원3,425
cmvelqy3a00rc0zh4owna6iwvstock-5m005490:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy3500rb0zh44kl2sb9p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 10:45:00raw306,000원307,000원305,500원306,000원2,325
cmvelqy2y00ra0zh4xcs5qrqjstock-5m068270:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy2t00r90zh497fqikh51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 10:45:00raw192,900원193,500원192,800원193,500원5,006
cmvelqy2m00r80zh4ty2k1pvtstock-5m051910:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy2i00r70zh4zupio5bl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 10:45:00raw265,000원265,500원264,000원265,500원3,030
cmvelqy2a00r60zh4qb3oy4ilstock-5m006400:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy2500r50zh42h1xchfb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 10:45:00raw574,000원577,000원571,000원575,000원13,193
cmvelqy1y00r40zh4vxdpyrjkstock-5m035720:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy1t00r30zh4uaw9rg4m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:45:00raw31,550원31,700원31,550원31,700원17,886
cmvelqy1c00r00zh47obr6upqstock-5m035420:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy1700qz0zh41lol4neg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 10:45:00raw180,900원181,000원180,600원181,000원6,405
cmvelqy3w00rg0zh4qun91afistock-5m207940:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy3s00rf0zh4omqlji981
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:45:00raw1,372,000원1,382,000원1,372,000원1,381,000원3,171
cmvelqy0000qs0zh4fl969syhstock-5m005930:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqxzv00qr0zh48hck8kt91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:45:00raw217,000원217,000원216,000원216,500원92,216
cmvelqy0d00qu0zh42uethedvstock-5m000660:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy0800qt0zh4zy9dj0341
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 10:45:00raw1,240,000원1,241,000원1,232,000원1,236,000원25,272
cmvelkkgb00qm0zh4okkzt1mdstock-5m015760:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkg600ql0zh47bpnkrnj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 10:40:00raw28,850원28,900원28,800원28,825원7,846
cmvelkkd500q40zh4g242c9e6stock-5m055550:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkd000q30zh4t62fagqb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 10:40:00raw91,800원91,900원91,600원91,800원7,411
cmvelkkdi00q60zh4tw3amlzzstock-5m207940:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkdd00q50zh4empk2xh81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:40:00raw1,370,000원1,373,000원1,369,000원1,373,000원1,418
cmvelkkdx00q80zh4oau7o9mtstock-5m373220:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkdr00q70zh4jmr6vkwx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 10:40:00raw423,500원425,000원422,500원424,000원9,667
cmvelkkeb00qa0zh4bqmtdbuwstock-5m012330:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkke600q90zh4iolazblj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 10:40:00raw357,000원357,500원355,500원356,500원2,415
cmvelkkey00qe0zh41k954uckstock-5m096770:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkket00qd0zh4eul84wnu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 10:40:00raw158,500원159,300원158,400원159,200원8,215
cmvelkkfa00qg0zh4sfxgh4n8stock-5m028260:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkf500qf0zh44dsfrk7x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 10:40:00raw280,000원280,000원278,500원279,000원3,201
cmvelkkfm00qi0zh49cch2t22stock-5m034730:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkfh00qh0zh400t2qvti1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:40:00raw447,500원447,500원445,000원446,000원1,033
cmvelkkfy00qk0zh4zxy33a3jstock-5m003550:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkft00qj0zh4w1oopah11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:40:00raw102,800원103,600원102,600원103,200원2,839
cmvelkkbv00pw0zh45o37l1i7stock-5m105560:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkbq00pv0zh4pkuvmo4w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 10:40:00raw159,400원159,500원159,400원159,500원1,837
cmvelkkgy00qq0zh4olurl8xkstock-5m017670:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkgt00qp0zh4zb2tq7u11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 10:40:00raw77,500원77,600원77,300원77,500원9,196
cmvelkkgn00qo0zh4wyozxhj8stock-5m030200:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkgi00qn0zh4yel3z05m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 10:40:00raw50,800원51,000원50,700원50,900원2,030
cmvelkk8r00pe0zh45uvvp7hjstock-5m005930:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkk8m00pd0zh4pv7l8bh91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:40:00raw217,500원218,000원216,000원216,750원118,562
cmvelkk9400pg0zh45l922upostock-5m000660:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkk8z00pf0zh4rh0ghssa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 10:40:00raw1,245,500원1,246,000원1,236,000원1,241,000원31,545
cmvelkk9g00pi0zh483nnsza1stock-5m005380:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkk9c00ph0zh409eyrvn81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:40:00raw320,000원320,000원319,000원319,500원3,987
cmvelkk9s00pk0zh4vntoglnystock-5m066570:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkk9n00pj0zh4sqs1xc0m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 10:40:00raw168,800원169,200원168,600원168,700원7,219
cmvelkka500pm0zh47kee9z20stock-5m006400:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkka000pl0zh4cteood8p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 10:40:00raw575,000원577,000원572,000원573,000원13,778
cmvelkkai00po0zh4duxp01bzstock-5m051910:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkad00pn0zh4eunuuy9j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 10:40:00raw263,500원265,000원263,000원265,000원3,267
116,697건 중 27,051–27,100← 이전542 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬