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
cmvekod4c00jm0zh4oi9vvvcsstock-5m207940:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod4600jl0zh47wr3v9z81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:15:00raw1,363,000원1,368,000원1,359,000원1,359,000원1,714
cmvekod5d00js0zh40jw1too1stock-5m096770:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod5700jr0zh4pn52nmdx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 10:15:00raw158,600원159,500원158,500원159,500원14,848
cmvekod6100jw0zh4lzr7ed4tstock-5m034730:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod5v00jv0zh4ect3v5ux1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:15:00raw445,500원450,500원445,500원450,500원1,086
cmvekuy9000l40zh4ezepupobstock-5m055550:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy8v00l30zh470tf4uhu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 10:15:00raw92,000원92,300원92,000원92,000원6,312
cmvekod7200k20zh42i88ee9rstock-5m015760:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod6x00k10zh4o8m3hipl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 10:15:00raw29,050원29,100원29,000원29,100원4,225
cmvekod7p00k60zh4qiz7dxprstock-5m030200:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod7k00k50zh48j9md3gg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 10:15:00raw51,200원51,200원50,800원50,900원4,794
cmvekod8000k80zh4jclhqko5stock-5m017670:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod7w00k70zh4afofuh591
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 10:15:00raw77,500원77,700원77,400원77,600원6,897
cmvekuy7g00ku0zh4uwbtfrfwstock-5m005490:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy7b00kt0zh4qwigpvzw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 10:15:00raw303,000원306,000원303,000원305,500원5,583
cmvekuy6t00kq0zh4fzgtuqt1stock-5m068270:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy6o00kp0zh45c9g2db41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 10:15:00raw192,900원193,100원192,200원192,400원7,174
cmvekuy8200ky0zh4ghftl8hjstock-5m000270:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy7x00kx0zh4a1jd4c881
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 10:15:00raw112,600원113,000원112,400원112,800원8,240
cmvekod5000jq0zh4fg9e76gistock-5m012330:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod4v00jp0zh4kfkrjbs41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 10:15:00raw357,000원358,500원356,000원357,500원4,362
cmvekod4o00jo0zh4ypppyd13stock-5m373220:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod4j00jn0zh4xaav8n6c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 10:15:00raw421,000원424,500원421,000원424,000원18,474
cmvekod3m00ji0zh4e8xde7t3stock-5m051910:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod3h00jh0zh4xgnetgjw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 10:15:00raw261,500원263,500원261,500원263,000원3,749
cmvekod3900jg0zh411gz7oavstock-5m006400:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod3400jf0zh4hufr05ao1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 10:15:00raw564,000원574,000원563,000원573,000원22,451
cmvekod2w00je0zh4a0k2iqypstock-5m035720:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod2r00jd0zh4hon49k4j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:15:00raw31,650원31,700원31,550원31,600원18,529
cmvekod2k00jc0zh4i4i45fnastock-5m035420:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:172026-10-19 10:25:17cmvekod2e00jb0zh45yjv39841
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 10:15:00raw180,600원180,700원180,100원180,400원2,866
cmvekod2800ja0zh459appifpstock-5m066570:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:172026-10-19 10:25:17cmvekod2200j90zh48h9b6azo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 10:15:00raw168,800원170,700원168,800원170,200원12,298
cmvekod1w00j80zh48mvbtly9stock-5m005380:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:172026-10-19 10:25:17cmvekod1r00j70zh49vbzgykd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:15:00raw318,500원320,000원318,000원319,500원7,480
cmvekod1k00j60zh4k72a54uvstock-5m000660:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:172026-10-19 10:25:17cmvekod1f00j50zh4ocmphx2u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 10:15:00raw1,246,000원1,260,000원1,241,000원1,253,000원85,409
cmvekod1700j40zh4yk2hu0uxstock-5m005930:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:172026-10-19 10:25:17cmvekod0v00j30zh4hdkosvwc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:15:00raw216,000원219,000원215,750원218,250원352,744
cmvekhxgl00iq0zh4dy3utk9xstock-5m373220:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxgg00ip0zh4v6xd83b31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 10:10:00raw419,000원421,500원418,500원421,500원12,982
cmvekhxio00j20zh44rx4hpzystock-5m017670:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxii00j10zh48wlo4xbh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 10:10:00raw77,400원77,700원77,300원77,500원9,369
cmvekhxib00j00zh40umgsp41stock-5m003550:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxi600iz0zh4j2k181g41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:10:00raw102,300원103,000원102,200원102,700원4,035
cmvekhxhz00iy0zh4emgbryb5stock-5m034730:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxht00ix0zh43yt1hu8l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:10:00raw443,000원446,000원442,000원445,500원975
cmvekhxhm00iw0zh4yoi0k6p9stock-5m028260:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxhh00iv0zh48cwh0khb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 10:10:00raw277,500원279,000원276,500원279,000원1,758
cmvekhxha00iu0zh4kvxq93sgstock-5m096770:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxh500it0zh4jdl2dcnv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 10:10:00raw156,800원158,700원156,700원158,600원18,145
cmvekhxgy00is0zh4d3wcdfodstock-5m012330:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxgs00ir0zh4ok61m31f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 10:10:00raw354,000원357,500원353,000원357,500원2,909
cmvekhxg900io0zh40q3pfx9mstock-5m207940:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxg400in0zh4gd1elf1f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:10:00raw1,364,000원1,365,000원1,359,000원1,362,000원1,038
cmvekhxfw00im0zh4htihxwo1stock-5m055550:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxfs00il0zh4vv4975up1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 10:10:00raw91,600원92,200원91,500원92,000원13,915
cmvekhxfk00ik0zh4kzoplfv1stock-5m105560:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxff00ij0zh49js54qle1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 10:10:00raw158,500원159,800원158,500원159,600원10,363
cmvekhxf800ii0zh4notz6uflstock-5m000270:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxf400ih0zh42hwkc95b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 10:10:00raw112,100원112,600원112,000원112,600원8,847
cmvekhxex00ig0zh47w7iuwbvstock-5m005490:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxes00if0zh4bfx32ui71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 10:10:00raw301,500원303,500원301,000원303,000원3,500
cmvekhxel00ie0zh488icdoh7stock-5m068270:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxeg00id0zh4n9bw6fre1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 10:10:00raw192,600원193,100원192,300원192,800원9,914
cmvekhxe800ic0zh4w616l69xstock-5m051910:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxe300ib0zh4qb6so0ok1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 10:10:00raw258,500원262,000원258,000원261,000원3,580
cmvekhxdx00ia0zh4el3g7t89stock-5m006400:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxds00i90zh4ehv122fs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 10:10:00raw556,000원564,000원555,000원563,000원30,362
cmvekhxdk00i80zh4gfl463cdstock-5m035720:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxdf00i70zh4w1jeszhm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:10:00raw31,500원31,700원31,450원31,600원10,572
cmvekhxd900i60zh4h9dwm9rwstock-5m035420:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxd400i50zh4ko7ltxq71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 10:10:00raw180,100원180,800원180,000원180,700원6,396
cmvekhxcx00i40zh4dkj1mdfbstock-5m066570:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxcs00i30zh40ej29cvr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 10:10:00raw166,700원168,900원166,600원168,800원18,285
cmvekhxcl00i20zh44ibqw71dstock-5m005380:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxcf00i10zh4csccu3rx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:10:00raw316,000원318,500원315,500원318,500원7,445
cmvekhxc800i00zh47orx9cupstock-5m000660:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxc300hz0zh4r52h1ovr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 10:10:00raw1,238,000원1,250,000원1,232,000원1,247,000원62,774
cmvekhxbv00hy0zh481sgzbltstock-5m005930:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxbl00hx0zh4eankjspx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:10:00raw215,000원216,500원214,500원215,500원258,796
cmvekod6s00k00zh45xyc51n2stock-5m015760:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod6m00jz0zh4xifxstwl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 10:10:00raw29,000원29,050원28,950원29,050원11,250
cmvekod7e00k40zh4k6pz46hzstock-5m030200:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod7900k30zh4gnuktv2a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 10:10:00raw51,200원51,300원51,100원51,100원8,319
cmvekbhmv00gm0zh4ai9ypcoystock-5m035420:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhmp00gl0zh411p60ga11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 10:05:00raw179,000원180,100원178,800원180,100원5,462
cmvekbhmh00gk0zh4on3bwcs0stock-5m066570:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhmc00gj0zh4lxmn7yx41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 10:05:00raw165,500원166,800원165,200원166,600원9,660
cmvekbhm400gi0zh49zg8f7hlstock-5m005380:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhlz00gh0zh4o1skmrtj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:05:00raw314,000원316,000원313,500원316,000원6,780
cmvekbhlr00gg0zh4gcdc4fd3stock-5m000660:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhlm00gf0zh4ob5osdag1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 10:05:00raw1,224,000원1,243,000원1,222,000원1,239,000원69,977
cmvekbhlf00ge0zh4zm0fhl4pstock-5m005930:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhl900gd0zh4i6onxhx51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:05:00raw214,000원215,500원213,000원215,250원160,992
cmvekbhvg00hw0zh4u25gz8gpstock-5m017670:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhva00hv0zh44rp5bstj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 10:05:00raw76,700원77,400원76,700원77,400원13,069
cmvekbhtj00hk0zh444i5gg8tstock-5m034730:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhtd00hj0zh4jqsfo0kd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:05:00raw440,500원443,500원440,500원442,500원958
116,697건 중 27,201–27,250← 이전545 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬