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
cmvevklok012510fwzh6b9rmjstock-5m015760:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevklof012410fwygfya2sy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 15:20:00raw29,100원29,100원29,100원29,100원0
cmvevklns012110fwqlxyrwy6stock-5m028260:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevklnn012010fw5a8wf7s71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 15:20:00raw283,500원283,500원283,500원283,500원0
cmvevkloy012710fwja6z31r4stock-5m017670:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevklot012610fw9iqbv1ag1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 15:20:00raw78,300원78,300원78,300원78,300원0
cmvevklne011z10fwdf53p2r8stock-5m096770:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevkln9011y10fwh8wlmeol1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 15:20:00raw162,600원162,600원162,600원162,600원0
cmvevklka011j10fwtjdtvf34stock-5m068270:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevklk5011i10fw7yk3bbbp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 15:20:00raw197,900원197,900원197,900원197,900원0
cmvevklko011l10fwv1yan6sqstock-5m005490:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevklkj011k10fwh1fsod6a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 15:20:00raw314,500원314,500원314,500원314,500원0
cmvevr0my013f10fwknojyjeostock-5m030200:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:35:172026-10-19 15:35:17cmvevr0ms013e10fwque4h2j31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 15:20:00raw50,700원50,700원50,700원50,700원0
cmvevr0lo013910fwxqhakwcqstock-5m003550:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:35:172026-10-19 15:35:17cmvevr0lg013810fwgkrqth9j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 15:20:00raw104,400원104,400원104,400원104,400원0
cmvevkll2011n10fw9xgupnjqstock-5m000270:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevklkx011m10fwytgh11nr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 15:20:00raw115,500원115,500원115,500원115,500원0
cmvevkllf011p10fw5tn3kltastock-5m055550:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevklla011o10fwe8wqetco1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 15:20:00raw92,800원92,800원92,800원92,800원0
cmvevkllt011r10fwq7xxkzhystock-5m207940:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevkllo011q10fwyek608yx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 15:20:00raw1,410,000원1,410,000원1,410,000원1,410,000원0
cmvevklm9011t10fwkb8ddh9dstock-5m373220:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevklm4011s10fwi7b1nuxt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 15:20:00raw430,000원430,000원430,000원430,000원0
cmvevkln1011x10fwwrehjjffstock-5m012330:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevklmu011w10fwhhasp0xg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 15:20:00raw365,500원365,500원365,500원365,500원0
cmvevr0hm012r10fw9ddygs2kstock-5m105560:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:35:172026-10-19 15:35:17cmvevr0hg012q10fwujn0qylt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 15:20:00raw162,800원162,800원162,800원162,800원0
cmvevklj3011d10fwr59bh31xstock-5m035720:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevkliy011c10fwme1jbfjn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 15:20:00raw31,950원31,950원31,950원31,950원0
cmvevklji011f10fweih9ycgastock-5m006400:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevkljd011e10fwfu8hi77h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 15:20:00raw592,000원592,000원592,000원592,000원0
cmvevkljw011h10fwagezd3fistock-5m051910:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevkljr011g10fwxp090k3m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 15:20:00raw274,500원274,500원274,500원274,500원0
cmvevklmn011v10fwyns7y90nstock-5m012330:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevklmh011u10fwgihk72191
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 15:15:00raw366,000원366,000원363,500원365,500원3,265
cmveve5x8010x10fwlf2bm720stock-5m030200:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5x3010w10fwvly9g19d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 15:15:00raw50,800원51,000원50,700원50,700원5,628
cmveve5r7010310fwcj53mq92stock-5m035720:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5r2010210fwyea3d04v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 15:15:00raw31,900원31,950원31,900원31,900원10,316
cmveve5wu010v10fwtv9t7civstock-5m015760:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5wp010u10fw86ht4h691
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 15:15:00raw29,100원29,200원29,050원29,100원15,388
cmveve5v9010n10fws9hb2448stock-5m096770:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5v4010m10fwax4wdmny1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 15:15:00raw162,500원162,800원162,200원162,600원11,105
cmvevklib011910fwvexzcqohstock-5m035420:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevkli6011810fwd33fsow11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 15:15:00raw181,900원181,900원181,600원181,700원4,419
cmveve5vm010p10fwbiguahefstock-5m028260:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5vh010o10fw7qiciqf41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 15:15:00raw283,000원283,500원282,000원283,000원2,671
cmveve5w0010r10fwr22vhfolstock-5m034730:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5vv010q10fwphyd55b71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 15:15:00raw453,000원454,000원451,500원451,500원895
cmveve5wg010t10fwmr0uk4h2stock-5m003550:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5wb010s10fwryuedrkk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 15:15:00raw104,600원105,000원104,300원104,400원3,977
cmveve5rl010510fwpmhtfpscstock-5m006400:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5rg010410fwug46nuzz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 15:15:00raw591,000원592,000원589,000원592,000원8,412
cmveve5xk010z10fw2y7aycdvstock-5m017670:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5xe010y10fwath2ngvy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 15:15:00raw78,200원78,400원78,100원78,300원6,704
cmveve5pp00zv10fw6hobeykbstock-5m005930:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5p800zu10fwsbfa53yk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 15:15:00raw217,500원218,500원217,000원218,250원236,540
cmveve5rz010710fwwbjjz6xkstock-5m051910:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5ru010610fw0pfcbast1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 15:15:00raw274,000원274,500원273,000원274,500원4,452
cmveve5q200zx10fw8yj2xefxstock-5m000660:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5px00zw10fw8haeglyw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 15:15:00raw1,270,000원1,276,000원1,268,000원1,273,000원61,058
cmveve5qh00zz10fww8th2ad4stock-5m005380:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5qb00zy10fwqyyht6mx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 15:15:00raw325,000원325,500원324,500원325,500원4,915
cmveve5qu010110fwrm4yo2ucstock-5m066570:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5qp010010fw6qbv8shv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 15:15:00raw169,500원169,800원169,400원169,700원9,561
cmveve5uh010j10fw2f63d7zrstock-5m207940:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5uc010i10fwhjxp0j141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 15:15:00raw1,410,000원1,413,000원1,408,000원1,410,000원1,035
cmveve5uu010l10fw1siwnabnstock-5m373220:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5up010k10fwbbxyro1z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 15:15:00raw430,500원431,000원430,000원430,500원12,280
cmveve5sd010910fwqswtgwekstock-5m068270:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5s7010810fwv6y51y911
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 15:15:00raw198,100원198,300원197,900원197,900원11,544
cmveve5sr010b10fwadstogu5stock-5m005490:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5sl010a10fwse8hreoz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 15:15:00raw313,500원315,000원313,500원314,500원6,802
cmveve5t5010d10fwco520qv0stock-5m000270:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5sz010c10fwa2wq8w331
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 15:15:00raw115,400원115,600원115,300원115,500원6,641
cmveve5tk010f10fwcy7aqt9pstock-5m105560:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5te010e10fwy5e9nsqs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 15:15:00raw162,400원162,900원162,300원162,600원11,006
cmveve5u2010h10fwfu786p9dstock-5m055550:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5tw010g10fwxioy29wl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 15:15:00raw93,000원93,100원92,700원92,800원10,835
cmvev7q2600yt10fw8qc4c0s1stock-5m006400:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q2000ys10fw8xj090dl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 15:10:00raw591,500원592,000원589,000원591,000원11,730
cmvev7q2j00yv10fwu35o8lz1stock-5m051910:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q2e00yu10fwyjnhksxj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 15:10:00raw273,500원274,000원272,500원274,000원7,154
cmvev7q2x00yx10fw6us6qskzstock-5m068270:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q2s00yw10fwtagml2n01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 15:10:00raw197,900원198,100원197,500원198,100원16,865
cmvev7q3b00yz10fwq8i76m8dstock-5m005490:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q3600yy10fwa6tmevdn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 15:10:00raw314,500원315,000원313,000원313,500원13,489
cmvev7q4u00z710fwzbgf08ljstock-5m207940:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q4q00z610fw3vxc0mbz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 15:10:00raw1,414,000원1,414,000원1,407,000원1,410,000원1,551
cmvev7q5900z910fw2qqlt09ostock-5m373220:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q5300z810fwbouws7cb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 15:10:00raw430,500원432,000원429,000원430,500원24,895
cmvev7q5m00zb10fw5os1o79bstock-5m012330:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q5h00za10fwddsl6xi91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 15:10:00raw365,000원366,000원364,000원365,500원4,016
cmvev7q3p00z110fwno9avy41stock-5m000270:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q3k00z010fw4n0fbla91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 15:10:00raw115,300원115,600원115,000원115,400원13,695
cmvev7q4300z310fwfb6g699jstock-5m105560:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q3y00z210fwd45kwigf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 15:10:00raw162,500원162,500원162,100원162,500원7,110
cmvev7q1100yn10fwjiwuxlpwstock-5m066570:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q0w00ym10fwqgccnolo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 15:10:00raw170,000원170,100원169,300원169,600원14,423
116,697건 중 25,801–25,850← 이전517 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬