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
cmvejyn0y00ek0zh4fveze6gpstock-5m005490:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn0t00ej0zh45dzskfxt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 09:55:00raw300,500원300,500원299,000원299,000원1,816
cmvejyn1a00em0zh498lztsywstock-5m000270:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn1600el0zh4lnv5scr61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:55:00raw111,700원111,900원111,400원111,800원6,110
cmvejyn1m00eo0zh4pbr5hckestock-5m055550:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn1h00en0zh4qt05w8qq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 09:55:00raw91,500원91,600원91,300원91,600원12,644
cmvejyn2000eq0zh49nlvvso4stock-5m207940:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn1v00ep0zh4rpuisrqg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:55:00raw1,359,000원1,366,000원1,355,000원1,365,000원1,397
cmvejyn2d00es0zh490j5yxvnstock-5m373220:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn2800er0zh429cfmtfw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 09:55:00raw413,000원414,500원411,500원414,000원8,476
cmvejyn2q00eu0zh455w6gmylstock-5m012330:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn2l00et0zh4tdfp0pwm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:55:00raw353,500원353,500원352,000원353,000원2,437
cmvejyn3300ew0zh4oq9li9pbstock-5m096770:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn2y00ev0zh4hidv9jfa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 09:55:00raw155,300원155,700원154,900원155,200원7,721
cmvejyn3h00ey0zh4vqyfthmostock-5m028260:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn3b00ex0zh43qy9nisc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:55:00raw277,000원277,500원274,500원274,500원1,831
cmvejyn3u00f00zh4xbtrcav7stock-5m034730:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn3p00ez0zh4hiuoobp11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:55:00raw443,000원443,000원439,000원440,500원1,102
cmvejyn4600f20zh4lhmhcgdzstock-5m015760:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn4100f10zh477kqn2aa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 09:55:00raw29,000원29,050원28,850원28,900원9,060
cmvejyn4i00f40zh4dj7mqbxustock-5m017670:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn4e00f30zh4o71yviny1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 09:55:00raw76,900원77,000원76,500원76,600원10,139
cmvek52rx00fm0zh451r3c68wstock-5m068270:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52rs00fl0zh4e5thywbt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 09:55:00raw192,400원192,900원191,900원192,800원8,064
cmvejsb3700de0zh4vl9yqpkvstock-5m055550:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb3200dd0zh4p5f383rc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 09:50:00raw92,000원92,000원91,500원91,500원4,645
cmvejsb2v00dc0zh4witg72lmstock-5m105560:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb2q00db0zh491uaahgm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 09:50:00raw159,000원159,000원158,500원158,700원6,286
cmvejsb2j00da0zh4fl3rwgt7stock-5m000270:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb2e00d90zh4ypjik66t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:50:00raw111,600원111,900원111,500원111,700원2,768
cmvejsb2600d80zh4dkftmp1hstock-5m005490:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb2200d70zh4vu7g6bpb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 09:50:00raw300,000원301,000원299,500원300,500원1,684
cmvejsb1v00d60zh4s2k3w6wistock-5m068270:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb1q00d50zh46fp6calv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 09:50:00raw193,200원193,300원192,400원192,400원5,039
cmvejsb1j00d40zh4163zytn0stock-5m051910:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb1e00d30zh4tyoqm93m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 09:50:00raw254,500원256,000원254,500원255,500원4,442
cmvejsb0x00d00zh425460vw5stock-5m006400:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb0s00cz0zh4o0ue1c0x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 09:50:00raw546,000원551,000원545,000원551,000원11,702
cmvejsb6y00e00zh4qvb82uxlstock-5m030200:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb6t00dz0zh4wo63ihxc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 09:50:00raw50,800원50,900원50,600원50,900원1,991
cmvejsayh00co0zh4wu4qc6f1stock-5m005930:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsaya00cn0zh4wkx8ds551
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:50:00raw215,000원215,000원214,000원214,500원137,628
cmvejsb5z00du0zh4jowtb75hstock-5m003550:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb5t00dt0zh4go0o51ag1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:50:00raw102,200원102,400원101,900원102,000원1,191
cmvejsazh00cs0zh4yj02jtiestock-5m005380:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsazc00cr0zh4b3akk7ce1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:50:00raw316,000원316,500원315,500원316,500원2,662
cmvejsb6l00dy0zh4uszpufgqstock-5m015760:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb6h00dx0zh475aq5kqd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 09:50:00raw28,950원29,050원28,900원29,000원10,051
cmvejsazt00cu0zh4m0y1ayt8stock-5m066570:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsazp00ct0zh4vdis4g721
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 09:50:00raw166,300원166,900원165,800원166,700원12,477
cmvejsb0800cw0zh4pw9k2ehrstock-5m035420:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb0300cv0zh4ponnnqlm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 09:50:00raw179,600원180,100원179,400원179,600원4,122
cmvejsaz200cq0zh493awbx0tstock-5m000660:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsayu00cp0zh4hdqcqfxp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 09:50:00raw1,232,000원1,236,000원1,228,000원1,236,000원38,062
cmvejsb5b00dq0zh4x1k62pjgstock-5m034730:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb5600dp0zh489j27d8x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:50:00raw442,000원443,000원441,500원443,000원991
cmvejsb0k00cy0zh4ayvlmqbnstock-5m035720:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb0f00cx0zh4bgkw55al1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 09:50:00raw31,550원31,600원31,400원31,450원8,983
cmvejsb4y00do0zh435is2y6ustock-5m028260:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb4t00dn0zh4rgwd6fu81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:50:00raw277,000원277,500원275,500원277,000원3,937
cmvejsb4l00dm0zh4yq4vwhlastock-5m096770:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb4g00dl0zh4fz5uu5o21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 09:50:00raw155,900원156,000원154,900원155,200원10,066
cmvejsb7b00e20zh4jt1nenfcstock-5m017670:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb7600e10zh4jq8sfale1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 09:50:00raw76,600원77,000원76,400원76,900원12,951
cmvejsb4800dk0zh48d9vrwyjstock-5m012330:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb4300dj0zh4d7a63k0k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:50:00raw353,500원353,500원352,000원353,500원1,569
cmvejsb3v00di0zh4y2o0a4o9stock-5m373220:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb3q00dh0zh406wjydvv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 09:50:00raw412,000원413,500원411,500원413,000원6,809
cmvejsb3j00dg0zh4e062gdigstock-5m207940:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb3e00df0zh4ymfg4qbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:50:00raw1,368,000원1,369,000원1,359,500원1,360,000원1,118
cmvejlseb00c40zh4ueipykgestock-5m105560:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlse400c30zh4ix57yv4k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 09:45:00raw158,500원159,000원158,400원159,000원4,485
cmvejlshj00cm0zh4o4207p7lstock-5m017670:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlshe00cl0zh4s4ncsl2d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 09:45:00raw76,600원76,800원76,500원76,700원8,897
cmvejlsh700ck0zh4xfa89vfdstock-5m030200:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsh200cj0zh4yys0wllx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 09:45:00raw50,700원51,000원50,600원50,800원1,853
cmvejlsgv00ci0zh4xgynh2u4stock-5m034730:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsgq00ch0zh4pxj10wzh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:45:00raw442,000원443,000원440,500원441,500원1,652
cmvejlsgi00cg0zh43r1yzfmastock-5m028260:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsgd00cf0zh46mi0n5j61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:45:00raw276,000원277,500원275,000원277,000원4,429
cmvejlsg500ce0zh4603q7j7rstock-5m096770:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsg000cd0zh4foyf4uy01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 09:45:00raw154,800원155,900원154,600원155,900원8,615
cmvejlsft00cc0zh4cwgvzpq9stock-5m012330:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsfo00cb0zh4acninupx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:45:00raw353,500원355,500원352,500원353,500원4,135
cmvejlsfh00ca0zh426hlj418stock-5m373220:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsfc00c90zh4tqwggafn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 09:45:00raw411,000원413,000원409,000원412,000원6,589
cmvejlsf500c80zh40ndvyeitstock-5m207940:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsf000c70zh4ptgs8idi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:45:00raw1,367,000원1,370,000원1,364,000원1,368,000원2,247
cmvejlser00c60zh4aen7dt3mstock-5m055550:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsem00c50zh4ntwfjy691
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 09:45:00raw91,900원92,000원91,700원92,000원6,851
cmvejlsdb00c00zh4107j04cistock-5m000270:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsd600bz0zh4klcppok71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:45:00raw111,500원111,900원111,300원111,700원9,076
cmvejlscx00by0zh4686scl25stock-5m005490:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlscs00bx0zh4hyke2cc91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 09:45:00raw299,500원300,500원298,500원300,000원3,223
cmvejlscj00bw0zh4vjvmcu4astock-5m068270:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsce00bv0zh4d1xgo5b41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 09:45:00raw192,700원193,400원192,500원193,300원4,526
cmvejlsc600bu0zh4nmvmtfrystock-5m006400:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsc000bt0zh4pilp2m0u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 09:45:00raw543,000원549,000원541,000원546,000원13,640
cmvejlsbs00bs0zh4ukj47rajstock-5m035720:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsbm00br0zh4mudrsoq21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 09:45:00raw31,500원31,575원31,425원31,550원7,070
116,697건 중 27,301–27,350← 이전547 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬