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
cmvei6dvc001g0zh4j62inwz6stock-5m035420:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:15:192026-10-19 09:15:19cmvei6dv6001f0zh4kvow5ib61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 09:00:00raw175,100원177,700원175,100원176,500원31,514
cmvehzwo700080zh4dsr3pusdstock-5m066570:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwo100070zh4gjt28zvb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 09:00:00raw162,200원164,000원161,500원162,700원42,423
cmvehzwon000a0zh4fnjh8a3vstock-5m035720:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwog00090zh4526nd27z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 09:00:00raw31,800원31,800원31,300원31,450원102,365
cmvehzwpg000e0zh4bk7v7jiostock-5m051910:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwpa000d0zh4bdcniz111
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 09:00:00raw244,000원252,000원244,000원249,500원20,714
cmvehzwp2000c0zh4l7mo8e3cstock-5m006400:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwow000b0zh4hgt3cbzw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 09:00:00raw513,000원525,000원510,000원525,000원34,253
cmvehzwvd00160zh4yhh4nla9stock-5m017670:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:182026-10-19 09:10:18cmvehzwv700150zh4t6ofovz41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 09:00:00raw75,200원76,800원75,000원76,400원42,443
cmvehzwth000w0zh4yd809n1wstock-5m028260:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwt9000v0zh4dzp1l0bm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:00:00raw283,000원284,000원276,000원276,500원16,406
cmvehzwsz000u0zh4nwu2df3qstock-5m096770:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwst000t0zh4q9c9zyjt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 09:00:00raw151,600원152,800원148,800원150,200원28,265
cmvehzwsl000s0zh4imbdacwystock-5m012330:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwsf000r0zh4b32hgxvk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:00:00raw347,000원353,500원345,000원347,500원9,854
cmvehzws7000q0zh4ikb4crs9stock-5m373220:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzws1000p0zh499f1njp41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 09:00:00raw397,000원405,000원394,000원397,500원22,470
cmvehzwtu000y0zh4l8s3jb1gstock-5m034730:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwto000x0zh4dvq75hdu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:00:00raw438,500원442,000원430,000원440,000원6,289
cmvehzwrt000o0zh4s7rcmt07stock-5m207940:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwrn000n0zh4j0d5zfvw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:00:00raw1,290,000원1,323,000원1,269,000원1,321,000원3,867
cmvehzwrg000m0zh4e1kmamjxstock-5m055550:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwra000l0zh4l0i8sccn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 09:00:00raw93,800원93,900원92,600원92,900원58,351
cmvehzwqx000k0zh4gwhm72b3stock-5m105560:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwqi000j0zh4qbhyy25f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 09:00:00raw158,900원160,200원158,000원158,700원71,668
cmvehzwpv000g0zh4cerfrpjwstock-5m068270:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwpp000f0zh40r6ncbhv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 09:00:00raw193,900원195,400원191,800원193,600원34,879
cmvhvsvz205fk10bjxv648ibrstock000270:202610192026-10-19dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvyy05fj10bjbdh9mp1x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-19 09:00:00raw109,500원116,100원108,300원116,000원749,813
cmvf0x6k7014z10fw2nme7dg5stock066570:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6k0014y10fwo31ubifs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-19 09:00:00raw162,200원171,700원161,500원171,500원769,826
cmvf0x6mk015510fwa2xw0beastock006400:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6md015410fwe5nwi17m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-19 09:00:00raw513,000원593,000원510,000원586,000원1,013,239
cmvf0x6na015710fwbjw04bzgstock051910:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6n0015610fwyje2sq961
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-19 09:00:00raw244,000원276,000원244,000원271,000원284,790
cmvf0x6nw015910fw706mx8w4stock068270:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6nr015810fwgf1f6s3t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-19 09:00:00raw193,900원198,400원189,500원196,400원654,803
cmvf0x6om015b10fwxgjgol7cstock005490:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6oh015a10fwpnq0blvf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-19 09:00:00raw290,500원315,000원289,000원311,500원300,299
cmvf0x6pf015d10fwaabw1nawstock105560:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6p2015c10fwmgrks22l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-19 09:00:00raw158,900원163,200원156,700원161,600원651,812
cmvf0x6qi015f10fw8l8m3iokstock055550:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6q5015e10fwhekhguvc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-19 09:00:00raw93,800원93,900원91,300원92,900원856,927
cmvf0x6sm015l10fwy2ckw6rostock207940:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6s9015k10fwkeqaq54z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-19 09:00:00raw1,290,000원1,432,000원1,269,000원1,393,000원132,341
cmvf0x6tr015n10fwm7p3b9kdstock373220:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6te015m10fwdicl9twg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-19 09:00:00raw397,000원433,000원394,000원426,500원752,112
cmvf0x6ui015p10fwokhxsyq3stock012330:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6uc015o10fww07n0sid1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-19 09:00:00raw347,000원368,000원343,500원364,500원229,075
cmvf0x6vg015r10fwklvv02jzstock096770:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6v4015q10fwuznmreoo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-19 09:00:00raw151,600원164,300원148,800원161,200원860,354
cmvf0x6wf015t10fww4wjgpfvstock028260:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6w8015s10fw62t1sfh31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-19 09:00:00raw283,000원289,500원272,500원287,500원278,283
cmvf0x6y0015x10fwl8ab99slstock034730:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6xt015w10fwnr6xus0e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-19 09:00:00raw438,500원462,000원430,000원460,000원93,216
cmvf0x6yj015z10fw1oejx4gdstock003550:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6ye015y10fw138vm89e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-19 09:00:00raw101,900원105,400원100,100원105,000원207,778
cmvf0x6zt016310fw8wnxdm4gstock015760:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6zi016210fwhnaxj9qy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-19 09:00:00raw28,400원29,250원28,200원29,100원734,726
cmvf0x70c016510fw7mg69odmstock030200:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x707016410fwxydxs0wq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-19 09:00:00raw50,700원51,600원50,100원50,900원276,866
cmvf0x714016710fwzi3q8plustock017670:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x70x016610fwkaoy5cxm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-19 09:00:00raw75,200원79,200원75,000원79,000원715,050
cmvf0x6lm015310fw8x9ofltostock035720:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6lg015210fwg6iuidb61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-19 09:00:00raw31,800원32,100원31,150원32,000원997,663
cmvf0x6kz015110fww3hin1lrstock035420:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6ks015010fwwbn2gsfh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-19 09:00:00raw175,100원183,000원175,100원182,600원464,456
cmvf0x6jc014x10fwh3oudfpjstock005380:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6j5014w10fwxf0tdy941
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-19 09:00:00raw304,500원326,000원302,500원324,500원540,530
cmvf0x6im014v10fwkwdp8r60stock000660:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6ig014u10fwawyxomkj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-19 09:00:00raw1,212,000원1,309,000원1,208,000원1,292,000원3,654,348
cmvf0x6h9014t10fwgt9d66y8stock005930:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6gt014s10fwdturxv6b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-19 09:00:00raw207,000원223,000원206,500원220,500원16,556,869
cmvallvy10dxt10gwo071y0a1stock-5m066570:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallvxw0dxs10gwthq3pzyc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 15:30:00raw169,600원169,600원169,600원169,600원0
cmvallvxp0dxr10gwe9qgzv78stock-5m005380:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallvxk0dxq10gwljaqfnwp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 15:30:00raw310,500원310,500원310,500원310,500원0
cmvallvxd0dxp10gwlzfjnmuwstock-5m000660:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallvx80dxo10gwgsna4i7h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 15:30:00raw1,272,000원1,272,000원1,272,000원1,272,000원0
cmvallw470dyv10gwwr96n5o0stock-5m015760:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallw420dyu10gwlkarso2n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 15:30:00raw28,500원28,500원28,500원28,500원0
cmvallw3v0dyt10gwied1llnestock-5m003550:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallw3q0dys10gw1wgfx0p51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 15:30:00raw103,100원103,100원103,100원103,100원0
cmvallw3i0dyr10gw1550j613stock-5m034730:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallw3e0dyq10gwrriht5ky1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 15:30:00raw452,500원452,500원452,500원452,500원0
cmvallw4v0dyz10gwpyae1g5zstock-5m017670:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallw4r0dyy10gwvru8spbg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 15:30:00raw78,100원78,100원78,100원78,100원0
cmvallw2y0dyn10gwgfp8xn5kstock-5m096770:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallw2s0dym10gw59888a801
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 15:30:00raw151,300원151,300원151,300원151,300원0
cmvallw2l0dyl10gw5vxmofeastock-5m012330:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallw2i0dyk10gw02ulp5zh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 15:30:00raw352,500원352,500원352,500원352,500원0
cmvallw2b0dyj10gwu0ec514sstock-5m373220:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallw260dyi10gwmryupq5w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 15:30:00raw401,000원401,000원401,000원401,000원0
cmvallw1y0dyh10gwh3p53rzastock-5m207940:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallw1t0dyg10gwve67bodo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 15:30:00raw1,294,000원1,294,000원1,294,000원1,294,000원0
cmvallw1m0dyf10gwoqwbciekstock-5m055550:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallw1h0dye10gwzqpxjtba1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 15:30:00raw93,400원93,400원93,400원93,400원0
116,697건 중 27,551–27,600← 이전552 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬