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
cmvev7q8e00zp10fwfdeibuvxstock-5m015760:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q8900zo10fwmcsrt5ia1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 15:10:00raw29,150원29,150원29,050원29,150원18,193
cmvev7q8100zn10fwr5hz3ho4stock-5m003550:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q7u00zm10fwrk35q00k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 15:10:00raw104,800원105,000원104,400원104,700원6,166
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
cmvev7q9500zt10fwgfsckhlzstock-5m017670:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q9000zs10fwton016uw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 15:10:00raw78,200원78,400원78,000원78,300원8,692
cmvev7q6t00zh10fwlr1g0d1zstock-5m034730:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q6o00zg10fwg1ujgf4t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 15:10:00raw454,500원455,000원452,000원453,500원1,220
cmvev7q6f00zf10fwrml54dmwstock-5m028260:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q6a00ze10fw5vwatgco1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 15:10:00raw283,000원283,000원281,500원282,500원2,001
cmvev7q6100zd10fw2b889ptdstock-5m096770:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q5v00zc10fwxblo4c471
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 15:10:00raw162,200원162,600원161,800원162,500원13,153
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
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
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
cmvev7q1s00yr10fw8h8fo0t3stock-5m035720:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q1n00yq10fwwu7xddcl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 15:10:00raw31,950원32,000원31,900원31,950원7,333
cmvev7q1e00yp10fwjfzp3oltstock-5m035420:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q1900yo10fwnfjkewby1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 15:10:00raw181,900원182,000원181,600원181,900원5,621
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
cmvev1b9y00xz10fw9ecto5u9stock-5m207940:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b9t00xy10fw4l7pe87f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 15:05:00raw1,419,000원1,421,000원1,413,000원1,414,000원1,543
cmvev1b9a00xv10fw8bq3vbyzstock-5m105560:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b9600xu10fwmrlfe34q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 15:05:00raw162,300원162,600원162,200원162,400원5,801
cmvev1b8z00xt10fww1x01uc5stock-5m000270:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b8u00xs10fwhoqmkn2n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 15:05:00raw115,500원115,600원115,100원115,300원11,012
cmvev1b8n00xr10fwvq2ex6qestock-5m005490:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b8h00xq10fw8rov12g61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 15:05:00raw314,000원314,500원313,000원314,500원10,949
cmvev1b7y00xn10fwzslcy116stock-5m068270:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b7t00xm10fwt9uyu8lz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 15:05:00raw197,800원198,000원197,600원197,900원12,205
cmvev1b7n00xl10fwpl238dakstock-5m051910:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b7i00xk10fwc0sqn6z71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 15:05:00raw274,000원274,000원272,500원273,500원6,365
cmvev1b7b00xj10fwdbdxey1fstock-5m006400:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b7600xi10fwkyvdin111
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 15:05:00raw593,000원593,000원591,000원591,000원14,171
cmvev1b7000xh10fwq5o2g7aestock-5m035720:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b6v00xg10fwlgbxh3b51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 15:05:00raw31,900원32,000원31,850원32,000원13,023
cmvev1b6o00xf10fwuv60mzd2stock-5m035420:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b6j00xe10fw9wxbouk11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 15:05:00raw181,800원182,000원181,700원182,000원4,665
cmvev1b6c00xd10fwfih92uhastock-5m066570:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b6800xc10fw68k70jp01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 15:05:00raw169,700원170,200원169,400원170,000원9,599
cmvev1b6100xb10fwjy7vxk74stock-5m005380:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b5w00xa10fw8hp8rq3c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 15:05:00raw324,500원325,500원324,000원325,500원11,152
cmvev1b5q00x910fwv3md0re9stock-5m000660:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b5l00x810fwrihqv73z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 15:05:00raw1,268,000원1,277,000원1,267,500원1,274,000원77,591
cmvev1b5e00x710fwwmx8lqejstock-5m005930:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b5800x610fw2o2udo6j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 15:05:00raw217,000원218,000원216,500원217,500원261,285
cmvev1bcq00yf10fw3htuf5z3stock-5m017670:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1bck00ye10fw890ip7qi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 15:05:00raw78,000원78,300원77,800원78,200원10,511
cmvev1bcd00yd10fwfv3w2f8kstock-5m030200:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1bc700yc10fwivnmxzqa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 15:05:00raw50,900원51,000원50,800원50,900원2,435
cmvev1bbz00yb10fwl3qssg8estock-5m015760:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1bbu00ya10fwmrkshyjn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 15:05:00raw29,150원29,150원29,100원29,100원2,402
cmvev1bbn00y910fwl1xzwvxrstock-5m034730:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1bbj00y810fwaham2nez1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 15:05:00raw452,000원455,000원451,500원454,500원1,485
cmvev1bbc00y710fwyba8hk43stock-5m028260:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1bb600y610fwu9fnkhe51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 15:05:00raw282,000원283,500원281,000원281,500원3,324
cmvev1baz00y510fw8apuykkestock-5m096770:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1bau00y410fwek2i3gf81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 15:05:00raw162,000원162,500원161,600원162,200원11,253
cmvev7q7n00zl10fwb918vos1stock-5m003550:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q7g00zk10fw4lean9bn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 15:05:00raw104,600원105,400원104,400원104,800원9,119
cmvev1bam00y310fwt1tr7mq1stock-5m012330:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1bai00y210fw9swzze8j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 15:05:00raw365,000원366,000원364,000원365,500원2,648
cmvev1baa00y110fwfvqsgwcnstock-5m373220:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1ba600y010fwm6iglt6e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 15:05:00raw432,000원432,500원430,500원431,000원17,482
cmvev1b9m00xx10fwo7tpq2k3stock-5m055550:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b9h00xw10fwxv4odepk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 15:05:00raw92,900원93,200원92,900원93,000원10,435
cmveuuvr400wr10fwhtp8cq37stock-5m373220:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:10:182026-10-19 15:10:18cmveuuvr000wq10fw0ouebn1u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 15:00:00raw431,500원432,500원431,000원432,000원13,829
cmvev7q7900zj10fwh5vreac9stock-5m003550:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q7400zi10fwybqkoaux1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 15:00:00raw104,800원104,800원104,400원104,500원6,753
cmveuuvms00w110fweecpuxntstock-5m005930:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:10:182026-10-19 15:10:18cmveuuvmf00w010fw04xr6gex1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 15:00:00raw216,000원217,500원215,750원217,000원278,152
cmveuuvn500w310fwh9k4fc7cstock-5m000660:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:10:182026-10-19 15:10:18cmveuuvn000w210fwxve18b881
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 15:00:00raw1,256,000원1,272,000원1,252,000원1,268,500원75,067
cmveuuvnh00w510fwkp2zfquqstock-5m005380:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:10:182026-10-19 15:10:18cmveuuvnc00w410fwbgqei27t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 15:00:00raw325,000원325,000원323,500원324,500원3,990
cmveuuvnt00w710fw152vq8qvstock-5m066570:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:10:182026-10-19 15:10:18cmveuuvno00w610fw8lkckhye1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 15:00:00raw169,300원169,700원169,100원169,500원8,621
cmveuuvo400w910fwp7z6gdf5stock-5m035420:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:10:182026-10-19 15:10:18cmveuuvnz00w810fwfl1azv0m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 15:00:00raw181,900원182,000원181,700원181,800원3,941
cmveuuvof00wb10fwcelmyuhestock-5m035720:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:10:182026-10-19 15:10:18cmveuuvob00wa10fwa5uxhdy91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 15:00:00raw31,950원31,950원31,900원31,950원11,806
cmveuuvor00wd10fws8rhjky4stock-5m006400:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:10:182026-10-19 15:10:18cmveuuvom00wc10fwrhswtb4q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 15:00:00raw591,000원593,000원591,000원592,000원10,812
cmveuuvp400wf10fwwxtfzsorstock-5m051910:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:10:182026-10-19 15:10:18cmveuuvoz00we10fwjxwkwydh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 15:00:00raw273,500원274,000원272,000원274,000원5,863
cmveuuvph00wh10fwvvutgj1pstock-5m068270:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:10:182026-10-19 15:10:18cmveuuvpc00wg10fwnwymq98b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 15:00:00raw197,950원198,050원197,400원197,800원17,078
cmveuuvpt00wj10fwxjp6ky7lstock-5m000270:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:10:182026-10-19 15:10:18cmveuuvpo00wi10fwvys2wl5b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 15:00:00raw115,900원116,000원115,200원115,500원13,110
cmveuuvq500wl10fwonwg3n7pstock-5m105560:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:10:182026-10-19 15:10:18cmveuuvq000wk10fw0czfjxjw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 15:00:00raw162,900원163,000원162,200원162,250원8,938
cmvev1b8a00xp10fwmylt4rw0stock-5m005490:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b8500xo10fw0psv0w7l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 15:00:00raw313,500원314,250원313,000원314,000원7,582
116,697건 중 25,851–25,900← 이전518 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬