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
cmveipoey00660zh4cdyt6nepstock-5m003550:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:202026-10-19 09:30:20cmveipoeq00650zh46jziu44d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:20:00raw101,900원102,400원101,500원102,000원2,606
cmveipofs006a0zh4e5bz3isgstock-5m030200:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:202026-10-19 09:30:20cmveipofm00690zh40byjrvt81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 09:20:00raw50,400원50,600원50,300원50,500원3,526
cmveipog5006c0zh4cl0tdk8tstock-5m017670:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:202026-10-19 09:30:20cmveipofz006b0zh4fpgi3gtd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 09:20:00raw76,300원76,500원75,900원76,100원15,114
cmveiw289006o0zh4i9848v3kstock-5m035720:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:35:172026-10-19 09:35:17cmveiw283006n0zh4yne6jk851
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 09:20:00raw31,600원31,650원31,500원31,550원15,116
cmveipo7b00560zh439lki8nwstock-5m005930:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:192026-10-19 09:30:19cmveipo7300550zh4936qrg0r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:20:00raw212,500원215,000원212,500원213,500원212,799
cmveipo7r00580zh40rqaoridstock-5m000660:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:192026-10-19 09:30:19cmveipo7l00570zh4t5hh2n8n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 09:20:00raw1,233,000원1,248,000원1,231,000원1,232,000원70,252
cmveipo87005a0zh44wvnmzn2stock-5m005380:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:192026-10-19 09:30:19cmveipo8100590zh45v9yaj141
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:20:00raw308,000원311,750원307,000원311,500원10,499
cmveipo8p005c0zh4vmqob4aestock-5m066570:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:192026-10-19 09:30:19cmveipo8h005b0zh4imfiq04b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 09:20:00raw165,200원166,850원165,200원166,500원16,444
cmveipo98005e0zh4v4a89b7nstock-5m035420:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:192026-10-19 09:30:19cmveipo90005d0zh4o6a46a5s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 09:20:00raw177,600원178,900원177,500원178,700원6,223
cmveipo9l005g0zh4u1qbrc75stock-5m006400:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:192026-10-19 09:30:19cmveipo9g005f0zh44wqi6gpt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 09:20:00raw544,500원553,000원542,000원550,500원30,716
cmveipo9y005i0zh4a4b8u52istock-5m051910:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:192026-10-19 09:30:19cmveipo9t005h0zh4vmlsb9gg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 09:20:00raw252,000원255,000원251,500원254,500원5,949
cmveipoab005k0zh4u0jtudz6stock-5m068270:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:192026-10-19 09:30:19cmveipoa6005j0zh43t19mw9s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 09:20:00raw192,500원194,000원192,000원192,600원14,654
cmveipoaq005m0zh4klw7zrihstock-5m005490:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:192026-10-19 09:30:19cmveipoak005l0zh4gz7dbv4o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 09:20:00raw296,250원298,500원296,000원298,000원6,107
cmveipob6005o0zh4y5l03x7pstock-5m000270:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:192026-10-19 09:30:19cmveipob0005n0zh43xbllnap1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:20:00raw109,700원110,800원109,600원110,600원12,338
cmveipobp005q0zh4348vlrvistock-5m105560:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:192026-10-19 09:30:20cmveipobi005p0zh4xnzbveli1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 09:20:00raw157,800원158,800원157,800원158,400원6,313
cmveipoc6005s0zh4mgqaknsgstock-5m055550:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:202026-10-19 09:30:20cmveipobz005r0zh4fzhmkban1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 09:20:00raw91,900원92,500원91,800원92,300원10,147
cmveipocn005u0zh4rdu43o4xstock-5m207940:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:202026-10-19 09:30:20cmveipoch005t0zh4r8vz4vvp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:20:00raw1,360,000원1,363,000원1,352,000원1,357,000원2,327
cmveipod2005w0zh4aok1bbbxstock-5m373220:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:202026-10-19 09:30:20cmveipocw005v0zh4rxf9z3m31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 09:20:00raw411,500원416,000원410,000원414,000원19,239
cmveipode005y0zh4sw6zzo7mstock-5m012330:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:202026-10-19 09:30:20cmveipod9005x0zh4oqnfhf5w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:20:00raw345,000원349,000원345,000원348,500원6,189
cmveipodq00600zh4l4bp4hklstock-5m096770:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:202026-10-19 09:30:20cmveipodl005z0zh4sc0s5zy71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 09:20:00raw154,200원155,400원153,200원155,100원21,599
cmveipoe300620zh4ld7tjph5stock-5m028260:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:202026-10-19 09:30:20cmveipody00610zh4zf8rdv4o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:20:00raw275,000원278,500원275,000원275,000원4,369
cmveipoeg00640zh44hqo00qxstock-5m034730:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:202026-10-19 09:30:20cmveipoea00630zh4u6hzei611
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:20:00raw442,000원448,000원441,000원443,500원1,559
cmveipoff00680zh4f3lhplnastock-5m015760:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:202026-10-19 09:30:20cmveipof700670zh4dls9i7611
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 09:20:00raw28,800원28,950원28,800원28,900원13,728
cmveijeyw00520zh4cip3awhlstock-5m030200:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijeyq00510zh45g03sft71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 09:15:00raw50,600원50,600원50,300원50,500원2,860
cmveijeqz003w0zh478fw3h3lstock-5m005930:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijeqn003v0zh4yf7m2gf71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:15:00raw214,000원214,500원212,500원213,000원231,517
cmveijerp003y0zh44npa2bnostock-5m000660:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijerj003x0zh4km5jww081
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 09:15:00raw1,234,000원1,245,000원1,229,000원1,233,000원73,939
cmveijes300400zh4mzgzlfmlstock-5m005380:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijerx003z0zh4pbgi4xpg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:15:00raw307,000원308,500원306,000원308,000원10,761
cmveijesg00420zh4v6uxwjlgstock-5m066570:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijesa00410zh4ye8qucok1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 09:15:00raw164,400원165,300원163,700원165,300원15,988
cmveijesu00440zh4lcuyifa6stock-5m035420:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijeso00430zh4etbn7dlz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 09:15:00raw177,000원177,600원176,600원177,600원6,331
cmveijet800460zh4esm9ifv1stock-5m035720:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijet300450zh4rjx6hnlu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 09:15:00raw31,500원31,600원31,450원31,550원18,721
cmveijetm00480zh42gfltebustock-5m006400:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijeth00470zh4mjbj52hk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 09:15:00raw541,000원546,000원539,000원544,000원29,268
cmveijetz004a0zh4pibdwi0pstock-5m051910:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijetu00490zh4z05bak4o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 09:15:00raw250,000원252,500원250,000원252,000원7,033
cmveijeuc004c0zh4kdyhmm4astock-5m068270:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijeu6004b0zh4ttbur9781
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 09:15:00raw190,500원192,500원190,100원192,400원10,300
cmveijeuq004e0zh4s848b2z2stock-5m005490:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijeuk004d0zh43wsuwjce1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 09:15:00raw295,000원296,750원294,000원296,500원4,138
cmveijev4004g0zh42sdd9xbjstock-5m000270:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijeuy004f0zh4xzojt1tb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:15:00raw109,300원109,800원109,100원109,600원6,874
cmveijevh004i0zh4onbvfwoostock-5m105560:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijevb004h0zh4az26anfl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 09:15:00raw158,200원158,700원157,400원157,800원12,271
cmveijevt004k0zh4h1snuj1qstock-5m055550:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijevo004j0zh4hxafyc6m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 09:15:00raw92,200원92,400원91,800원91,800원10,920
cmveijew5004m0zh4kojnvuo2stock-5m207940:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijew0004l0zh4g36olil51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:15:00raw1,344,000원1,361,000원1,343,000원1,360,000원3,277
cmveijewi004o0zh4a0nesxp1stock-5m373220:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijewc004n0zh45lkjvnea1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 09:15:00raw405,500원412,500원404,500원412,000원13,061
cmveijewu004q0zh4qksjdabvstock-5m012330:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijewp004p0zh4el5qcvzs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:15:00raw347,000원347,500원343,500원345,500원3,134
cmveijex6004s0zh4o6f66ekqstock-5m096770:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijex1004r0zh41dma0ibg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 09:15:00raw152,700원154,600원152,200원154,000원19,853
cmveijexi004u0zh4rmt9fg88stock-5m028260:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijexd004t0zh4t3ly1ega1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:15:00raw276,500원277,000원275,000원275,000원2,861
cmveijexv004w0zh4yoypeb6astock-5m034730:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijexq004v0zh4e9ru4c1w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:15:00raw443,500원444,500원441,500원442,000원1,774
cmveijey7004y0zh4mz8u15hgstock-5m003550:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijey2004x0zh4j0kfn72m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:15:00raw101,000원102,000원100,800원101,900원4,711
cmveijeyj00500zh4mynvw7frstock-5m015760:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijeyd004z0zh49xmcb3rh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 09:15:00raw28,750원28,850원28,650원28,800원7,855
cmveijez800540zh4q5emye00stock-5m017670:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijez300530zh47bvsh4km1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 09:15:00raw76,400원76,700원76,200원76,300원12,362
cmveicx3h003g0zh43rk26btfstock-5m012330:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx3a003f0zh4zk38qldg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:10:00raw346,000원348,000원345,500원347,000원5,806
cmveicx0y00340zh4wdxl73ywstock-5m000270:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx0s00330zh4dgttq9s11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:10:00raw109,100원109,600원108,800원109,300원7,255
cmveicx0k00320zh4mssmvc76stock-5m005490:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx0e00310zh4vfqxtn181
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 09:10:00raw292,500원295,500원292,000원294,500원5,743
cmveicx0600300zh4zddf5xxlstock-5m068270:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx01002z0zh4cqsjxd7l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 09:10:00raw191,100원191,400원189,500원190,500원27,891
116,697건 중 27,451–27,500← 이전550 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬