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
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
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
cmveuoh1300vx10fwgin0mq78stock-5m030200:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuoh0y00vw10fwb7pey2qv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 14:55:00raw51,000원51,000원50,900원51,000원2,591
cmveuoh1g00vz10fwadduxfxostock-5m017670:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuoh1a00vy10fwgqbsfitx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 14:55:00raw78,000원78,200원78,000원78,000원8,995
cmveuogvs00v110fwq2cf9c7hstock-5m035720:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogvo00v010fw3s7ooq5a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 14:55:00raw31,900원31,950원31,900원31,950원6,203
cmveuogz100vl10fw1b8a6netstock-5m012330:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogyx00vk10fwdqpugjzt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 14:55:00raw364,500원366,000원364,000원366,000원2,794
cmveuogyp00vj10fwnhzxnd4ustock-5m373220:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogyk00vi10fw9fukic0z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 14:55:00raw429,500원431,500원429,000원431,500원13,487
cmveuogu300ur10fwe681qcv7stock-5m005930:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogtx00uq10fwh44e3b2h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:55:00raw215,500원216,500원215,000원216,250원154,400
cmveuogzd00vn10fw5hw3a95sstock-5m096770:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogz800vm10fwa1cwwptt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 14:55:00raw162,400원162,700원161,300원161,900원23,032
cmveuogvh00uz10fww0hvxzmmstock-5m035420:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogvd00uy10fw33uunjnr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 14:55:00raw182,000원182,000원181,800원181,900원3,684
cmveuogv500ux10fw9mh7yilostock-5m066570:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogv000uw10fwdi78f7ny1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 14:55:00raw169,300원169,700원168,900원169,300원9,702
cmveuogut00uv10fwo8wf3xldstock-5m005380:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuoguo00uu10fw0tqstebz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 14:55:00raw324,000원325,000원324,000원325,000원4,116
cmveuogug00ut10fwyxkd0rtcstock-5m000660:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogub00us10fwkhvchfy21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 14:55:00raw1,252,000원1,256,000원1,250,000원1,256,000원25,322
cmveuogxq00vd10fwcw2am03lstock-5m105560:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogxl00vc10fwsob5cs3c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 14:55:00raw162,700원163,100원162,600원162,900원7,496
cmveuogy100vf10fwgu6pleuestock-5m055550:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogxx00ve10fwr0ukb21x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 14:55:00raw93,200원93,500원93,100원93,300원16,479
cmveuogyd00vh10fwxyl1h7v6stock-5m207940:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogy800vg10fwtnshst1l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:55:00raw1,428,000원1,432,000원1,426,000원1,430,000원1,786
cmveuogx300v910fwa4q9f0ggstock-5m005490:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogwy00v810fwetotqwkd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 14:55:00raw313,500원314,000원312,500원314,000원5,501
cmveuogwr00v710fwt3urhyz5stock-5m068270:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogwm00v610fwyrtjquev1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 14:55:00raw197,900원198,400원197,800원198,000원13,767
cmveuogxe00vb10fwhbde8ug7stock-5m000270:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogxa00va10fwu3vzmceo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:55:00raw115,900원116,000원115,800원115,900원10,521
cmveuogwf00v510fwg2vth0e2stock-5m051910:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogwa00v410fwvh3ljjcs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 14:55:00raw273,500원274,000원272,000원273,500원5,770
cmveuogw300v310fwj8zsfzcestock-5m006400:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogvy00v210fwm2ctkwgd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 14:55:00raw591,000원592,000원588,000원592,000원10,216
cmveuoh0r00vv10fwvmsd4aq9stock-5m015760:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuoh0n00vu10fws5e5xywg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 14:55:00raw29,100원29,150원29,050원29,100원9,860
cmveuoh0f00vt10fw2owknif3stock-5m003550:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuoh0a00vs10fwwtevz2yc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:55:00raw104,400원104,900원104,400원104,700원4,364
cmveuoh0300vr10fwzl93jc51stock-5m034730:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogzy00vq10fwf5ctphld1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 14:55:00raw450,000원451,000원448,000원450,000원2,151
cmveuogzq00vp10fw5oc8g9g3stock-5m028260:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogzl00vo10fw7pj4yguq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 14:55:00raw281,500원282,500원281,000원281,500원2,848
cmveui3ef00u910fwucfuckl8stock-5m373220:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3ea00u810fwmtxw3py51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 14:50:00raw430,000원430,000원428,000원430,000원12,951
cmveui3bu00tt10fw08u83kprstock-5m006400:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3bp00ts10fw6jmlvycg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 14:50:00raw588,000원591,000원587,000원591,000원12,536
cmveui3c500tv10fwhdy1et53stock-5m051910:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3c000tu10fw1zjbfo911
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 14:50:00raw274,500원274,500원272,500원274,000원5,848
cmveui3ch00tx10fwg4ozgp2dstock-5m068270:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3cc00tw10fw9s4khja11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 14:50:00raw198,100원198,300원197,650원197,800원13,841
cmveui3cs00tz10fwv7efdvjcstock-5m005490:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3cn00ty10fw93ijak6z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 14:50:00raw313,500원313,500원312,000원313,000원6,581
cmveui3g400uj10fw9b0y14k9stock-5m003550:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3fz00ui10fwpo9823gn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:50:00raw104,400원104,800원104,200원104,500원5,206
cmveui3gg00ul10fw78ajp51zstock-5m015760:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3gb00uk10fwwnace5651
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 14:50:00raw29,200원29,200원29,050원29,100원16,486
cmveui39v00th10fwd8jap98vstock-5m005930:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui39p00tg10fw08jhjxhw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:50:00raw215,250원216,500원214,500원215,750원181,749
cmveui3d400u110fwhedxxozwstock-5m000270:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3cz00u010fwbtpdj4ge1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:50:00raw116,000원116,000원115,600원115,900원11,256
cmveui3gr00un10fw5gqojy8qstock-5m030200:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3gm00um10fw9f2w0gcg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 14:50:00raw51,300원51,300원50,900원50,900원1,456
cmveui3ds00u510fwuvp47wdmstock-5m055550:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3dn00u410fwg7npt96a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 14:50:00raw93,200원93,500원93,200원93,300원15,411
cmveui3e300u710fwiuztwvaustock-5m207940:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3dy00u610fwzf9m517z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:50:00raw1,430,000원1,432,000원1,426,000원1,428,000원1,880
cmveui3h300up10fw7yggpki1stock-5m017670:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3gy00uo10fw67dtirin1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 14:50:00raw78,400원78,400원78,000원78,000원13,367
cmveui3dg00u310fwrukvu5y8stock-5m105560:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3db00u210fwgdhh56w11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 14:50:00raw163,000원163,100원162,600원162,800원9,520
cmveui3fr00uh10fwyuw0kiw2stock-5m034730:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3fm00ug10fwbztm49w51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 14:50:00raw448,500원450,500원448,500원450,500원886
cmveui3a700tj10fwc7zlqvy7stock-5m000660:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3a200ti10fw87nywxf91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 14:50:00raw1,247,000원1,255,000원1,244,000원1,253,000원26,201
cmveui3ak00tl10fwva517vm9stock-5m005380:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3af00tk10fw97g6ahh71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 14:50:00raw324,000원324,500원323,000원324,000원5,652
cmveui3ff00uf10fw6ssol58xstock-5m028260:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3fb00ue10fwvu7w1gbf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 14:50:00raw281,500원282,000원280,500원281,500원2,912
116,697건 중 25,901–25,950← 이전519 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬