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
cmvej8x1100960zh49ipi6dkbstock-5m066570:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x0t00950zh46cq21i2q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 09:35:00raw166,000원166,000원164,500원165,000원8,075
cmvej8x0m00940zh4na8y1ol3stock-5m005380:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x0h00930zh4k2koxwvq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:35:00raw314,500원314,500원311,500원312,000원11,092
cmvej8x0b00920zh46m7cqsuistock-5m000660:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x0500910zh4ubzlfunk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 09:35:00raw1,223,000원1,223,000원1,214,000원1,219,000원55,869
cmvej8wzy00900zh4n9259z3jstock-5m005930:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8wzs008z0zh4xhpo4wki1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:35:00raw212,500원213,000원211,500원212,000원226,707
cmvej2mqk007q0zh4efr2fhwistock-5m005930:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mq8007p0zh4rs0fwalo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:30:00raw212,000원214,000원211,500원212,000원221,970
cmvej2my3008y0zh4aie206cgstock-5m017670:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mxy008x0zh4d4jcdjsy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 09:30:00raw76,100원76,500원75,900원76,500원12,039
cmvej2mxq008w0zh465shiqnzstock-5m030200:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mxk008v0zh4bik53s1i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 09:30:00raw50,700원50,800원50,400원50,800원4,429
cmvej2mxd008u0zh4suei4efastock-5m015760:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mx8008t0zh4q3ay4jxg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 09:30:00raw28,800원29,000원28,800원29,000원10,431
cmvej2mx1008s0zh4a62tl9rystock-5m003550:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mww008r0zh459uoo3mz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:30:00raw101,700원102,500원101,600원102,400원1,200
cmvej2mwp008q0zh4l6lvwqchstock-5m034730:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mwk008p0zh4iwr0de871
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:30:00raw439,500원444,000원439,500원441,000원1,875
cmvej2mwd008o0zh4y6vylx8qstock-5m028260:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mw8008n0zh4dl3j3w9d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:30:00raw274,000원275,500원273,500원274,000원3,297
cmvej2mw0008m0zh4yfi08mkgstock-5m096770:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mvw008l0zh4l0nkmc551
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 09:30:00raw153,600원155,900원153,400원155,100원15,991
cmvej2mvp008k0zh4u5ysuruwstock-5m012330:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mvk008j0zh4i7sg8i4d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:30:00raw348,000원353,000원347,500원352,500원4,638
cmvej2mvd008i0zh410j2tqmcstock-5m373220:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mv8008h0zh4s9zn39lf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 09:30:00raw411,000원418,000원410,500원415,500원22,761
cmvej2mv1008g0zh4nvt4bo5lstock-5m207940:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2muw008f0zh440yu7n8j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:30:00raw1,348,000원1,365,000원1,347,000원1,360,000원2,702
cmvej2mup008e0zh4j07mdgsvstock-5m055550:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2muk008d0zh4mo7a38jw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 09:30:00raw92,300원92,300원91,700원91,700원6,712
cmvej2muc008c0zh4e1kf63lhstock-5m105560:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mu7008b0zh4abaynnpk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 09:30:00raw158,800원158,800원157,900원158,100원16,115
cmvej2mu0008a0zh45jqtidosstock-5m000270:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mtv00890zh4wjtkuqta1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:30:00raw110,600원111,800원110,500원111,400원8,294
cmvej2mtn00880zh4j3bfoqazstock-5m005490:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mti00870zh4qogp91561
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 09:30:00raw297,500원300,500원297,000원298,500원4,047
cmvej2mtc00860zh40eo4yz6lstock-5m068270:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mt700850zh4hzy62g911
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 09:30:00raw192,200원193,300원192,100원193,000원5,684
cmvej2mt000840zh4t1mwvptastock-5m051910:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2msv00830zh4fbjjsl2i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 09:30:00raw252,000원255,000원251,500원254,000원7,233
cmvej2msn00820zh49dom2mqmstock-5m006400:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2msi00810zh44vf7khfd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 09:30:00raw546,000원554,000원545,000원550,000원25,112
cmvej2msb00800zh4mp3p1i6fstock-5m035720:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2ms6007z0zh40t4jv35q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 09:30:00raw31,500원31,600원31,150원31,550원35,953
cmvej2mrz007y0zh44enxp85zstock-5m035420:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mru007x0zh45m5qg7wk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 09:30:00raw178,300원179,700원178,300원179,400원5,913
cmvej2mro007w0zh4a83g11eistock-5m066570:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mrj007v0zh4ou6zdty51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 09:30:00raw165,000원166,350원164,800원166,000원14,531
cmvej2mrc007u0zh4cgiyeqntstock-5m005380:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mr7007t0zh4294mqppr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:30:00raw310,000원315,500원310,000원314,000원12,765
cmvej2mr0007s0zh42octnct0stock-5m000660:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mqv007r0zh497v7qwa91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 09:30:00raw1,225,000원1,231,000원1,221,000원1,223,000원48,961
cmveiw2e8007k0zh46uxcg6tustock-5m015760:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2e3007j0zh47w9kjpvt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 09:25:00raw28,900원28,950원28,750원28,850원21,280
cmveiw2ey007o0zh4h84wp1aastock-5m017670:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2es007n0zh42ccu26oo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 09:25:00raw76,200원76,200원75,900원76,100원9,255
cmveiw2ek007m0zh4vyukifjlstock-5m030200:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2ef007l0zh4kjjt1l0l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 09:25:00raw50,500원50,700원50,400원50,700원7,061
cmveiw2du007i0zh434u4mpzsstock-5m003550:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2dk007h0zh4mla3dun91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:25:00raw102,000원102,400원101,700원101,700원896
cmveiw2db007g0zh4qirhbpf2stock-5m034730:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2d5007f0zh4enanv0g61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:25:00raw444,000원444,500원439,500원439,500원2,295
cmveiw2cx007e0zh4d3pct3igstock-5m028260:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2cs007d0zh4cbks77gk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:25:00raw275,000원276,000원273,500원274,500원4,603
cmveiw2cj007c0zh4k2cz6zrcstock-5m096770:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2ce007b0zh4qeek2tn01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 09:25:00raw155,000원155,400원153,500원153,500원13,202
cmveiw2c7007a0zh48h7gfg2qstock-5m012330:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2c200790zh44irmym2b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:25:00raw348,500원349,500원347,500원348,000원2,378
cmveiw2bu00780zh4r2196jahstock-5m373220:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2bp00770zh42gz6rgd31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 09:25:00raw414,000원415,000원409,500원411,000원11,471
cmveiw2bh00760zh4hl7u1bmfstock-5m207940:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2bc00750zh4o95kyzjk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:25:00raw1,357,000원1,361,000원1,345,000원1,348,000원2,025
cmveiw2b400740zh47o2h8a7astock-5m055550:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2az00730zh4wjnv9bw61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 09:25:00raw92,300원92,400원92,200원92,300원6,237
cmveiw2ar00720zh4hb9jasedstock-5m105560:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2am00710zh4igektnn61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 09:25:00raw158,400원158,900원158,400원158,900원6,046
cmveiw2ae00700zh4rsnf9if1stock-5m000270:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2a9006z0zh43mysprt11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:25:00raw110,600원110,900원110,500원110,500원7,989
cmveiw2a1006y0zh4wt57d8fcstock-5m005490:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw29w006x0zh4spz2a09y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 09:25:00raw298,000원299,000원296,500원297,500원6,177
cmveiw29p006w0zh43lfi2lmmstock-5m068270:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw29k006v0zh4bjbgnxud1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 09:25:00raw192,600원193,600원192,000원192,200원13,220
cmveiw29d006u0zh4xltsovjtstock-5m051910:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:172026-10-19 09:35:18cmveiw298006t0zh4wl397rwp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 09:25:00raw254,000원254,500원251,000원252,000원3,657
cmveiw290006s0zh4juxduwg7stock-5m006400:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:172026-10-19 09:35:17cmveiw28v006r0zh4ytu6e5zc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 09:25:00raw550,000원552,000원543,000원545,000원20,431
cmveiw28o006q0zh4hxhb81izstock-5m035720:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:172026-10-19 09:35:17cmveiw28j006p0zh4qcz24ci51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 09:25:00raw31,600원31,650원31,450원31,450원8,554
cmveiw27t006m0zh4fldpuqzpstock-5m035420:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:172026-10-19 09:35:17cmveiw27m006l0zh4jq0x89fa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 09:25:00raw178,650원179,400원178,300원178,400원10,224
cmveiw27c006k0zh4dvwvuo8vstock-5m066570:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:172026-10-19 09:35:17cmveiw275006j0zh4ehg3os1m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 09:25:00raw166,500원166,700원164,800원164,900원18,234
cmveiw26v006i0zh4t9bk1v7istock-5m005380:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:172026-10-19 09:35:17cmveiw26p006h0zh43uqsabr41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:25:00raw311,500원312,000원310,000원310,500원8,778
cmveiw26g006g0zh4644esb88stock-5m000660:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:172026-10-19 09:35:17cmveiw26b006f0zh4gfgii87k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 09:25:00raw1,231,000원1,232,000원1,222,000원1,225,000원64,695
cmveiw262006e0zh44gbb2r2hstock-5m005930:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:172026-10-19 09:35:17cmveiw25p006d0zh4cinxbyk41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:25:00raw213,000원214,000원211,000원211,750원242,019
116,697건 중 27,401–27,450← 이전549 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬