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
cmveu55uj00qt10fw3cdr8z0jstock-5m005930:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu55ue00qs10fwi0qnducr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:40:00raw216,000원216,000원214,500원215,000원134,159
cmvetyqdo00q710fwbmnewcadstock-5m105560:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqdj00q610fw2ql88jd11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 14:35:00raw163,100원163,200원162,600원162,700원6,262
cmvetyqdb00q510fwwbm58hi1stock-5m000270:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqd700q410fwm3s6gnr71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:35:00raw116,000원116,100원115,800원116,100원12,654
cmvetyqd000q310fwm8k7p3l8stock-5m005490:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqcv00q210fwxb4tfq7p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 14:35:00raw313,500원314,500원312,750원314,000원8,462
cmvetyqe000q910fwbl90sxmrstock-5m055550:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqdv00q810fw32dgu20t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 14:35:00raw93,400원93,400원93,100원93,400원10,815
cmvetyqec00qb10fwiahpwwbfstock-5m207940:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqe700qa10fwizrtdtc41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:35:00raw1,429,000원1,430,000원1,423,000원1,430,000원1,773
cmvetyqeo00qd10fwxn6lhosustock-5m373220:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqej00qc10fwc8xdjeiw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 14:35:00raw432,000원433,000원431,000원432,000원14,643
cmvetyqf800qf10fw9i6ttov0stock-5m012330:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqf200qe10fwd9q0g0jl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 14:35:00raw366,500원367,000원365,000원366,000원2,465
cmvetyqco00q110fwuhzxf29rstock-5m068270:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqcj00q010fwme8s4q2h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 14:35:00raw197,700원197,900원197,300원197,900원11,202
cmveu55wq00r310fwlxvy91upstock-5m035720:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu55wd00r210fw7jxnsepr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 14:35:00raw32,000원32,000원31,900원31,950원4,804
cmvetyqby00px10fwwg7s84b3stock-5m006400:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqbt00pw10fwz4brhqh21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 14:35:00raw591,000원593,000원590,000원592,000원15,437
cmvetyqaq00pr10fwrx3427ixstock-5m005380:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqal00pq10fwztjibjox1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 14:35:00raw324,000원324,500원323,500원324,000원4,235
cmvetyqb200pt10fwcv9dltt8stock-5m066570:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqax00ps10fw44q7ut0w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 14:35:00raw169,800원170,000원169,300원169,600원7,004
cmvetyqfm00qh10fwhb6m1b4sstock-5m096770:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqfh00qg10fwfuvc5wgh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 14:35:00raw164,000원164,300원163,700원164,100원18,528
cmvetyqfy00qj10fwhnxxpg0ostock-5m028260:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqft00qi10fwd3ka11441
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 14:35:00raw282,000원283,000원281,000원282,500원3,140
cmvetyqga00ql10fwzwzu77cnstock-5m034730:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqg500qk10fw7lu1nzp71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 14:35:00raw448,500원450,000원448,500원449,500원1,295
cmvetyqgn00qn10fwmu9eh00pstock-5m015760:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqgi00qm10fw9hsop6xr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 14:35:00raw29,200원29,250원29,150원29,200원12,798
cmvetyqgy00qp10fwneo9qu2gstock-5m030200:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqgu00qo10fwk3wgnkba1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 14:35:00raw51,200원51,200원51,100원51,200원1,612
cmvetyqh900qr10fwa8a1jexdstock-5m017670:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqh400qq10fwppgxr66c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 14:35:00raw78,700원78,700원78,400원78,600원7,968
cmvetyqcc00pz10fwtdfg9ktvstock-5m051910:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqc700py10fwdai9x45h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 14:35:00raw275,000원276,000원274,500원275,500원6,502
cmvetyqbi00pv10fwlnsthamrstock-5m035420:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqbc00pu10fwuketb2021
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 14:35:00raw181,900원182,200원181,900원182,100원5,957
cmveu563g00rn10fwgni7wbyqstock-5m003550:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu563500rm10fw90taja8n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:35:00raw104,200원104,500원104,100원104,500원4,679
cmvetyq9y00pn10fwn8lvruu7stock-5m005930:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyq9s00pm10fw2qp05og31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:35:00raw216,000원216,500원215,000원215,750원183,319
cmvetyqad00pp10fwxyehk6zpstock-5m000660:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqa700po10fwd6t1xmot1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 14:35:00raw1,249,000원1,252,000원1,247,000원1,251,000원26,574
cmvetscwj00p510fwisr4auydstock-5m096770:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscwd00p410fwqebdsq401
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 14:30:00raw162,600원164,000원162,500원164,000원33,944
cmvetscun00ov10fwtc1tt4fkstock-5m105560:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscui00ou10fwg6joi1hu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 14:30:00raw162,900원163,200원162,800원163,200원9,129
cmvetscxd00p910fwuelq84jistock-5m028260:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscx500p810fwdxs3tj4z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 14:30:00raw281,000원282,000원281,000원282,000원2,720
cmvetscub00ot10fw6vinkippstock-5m000270:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscu700os10fwyvytn3j41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:30:00raw115,700원116,000원115,500원116,000원8,808
cmvetsctz00or10fw6g3jkyjjstock-5m005490:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetsctu00oq10fw165m40x21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 14:30:00raw311,500원313,500원310,500원313,500원8,652
cmvetscve00oz10fwr4guba79stock-5m207940:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscv900oy10fw1c0ltly91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:30:00raw1,423,000원1,430,000원1,423,000원1,429,000원2,583
cmvetscvr00p110fwlc3ofl6gstock-5m373220:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscvm00p010fw346u10bu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 14:30:00raw428,000원431,500원427,500원431,500원40,233
cmvetscw500p310fwmknc1n4kstock-5m012330:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscw000p210fws1xlfw2a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 14:30:00raw364,500원366,000원364,000원366,000원2,743
cmvetscv100ox10fw39g4ybkystock-5m055550:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscuv00ow10fwrcmpli4g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 14:30:00raw93,300원93,500원93,100원93,300원7,552
cmvetscxu00pb10fw37bh42vustock-5m034730:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscxn00pa10fwsntu7ej51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 14:30:00raw447,000원449,000원446,500원448,500원1,331
cmvetscqs00o910fw7xhed5xsstock-5m005930:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscqg00o810fwsg4p171c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:30:00raw215,250원216,250원214,500원216,000원166,683
cmvetscr600ob10fwghga72yvstock-5m000660:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscr100oa10fwt0kmkf841
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 14:30:00raw1,243,000원1,250,000원1,241,000원1,250,000원35,396
cmvetscrk00od10fw6na242pjstock-5m005380:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscrf00oc10fwhvfczfg11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 14:30:00raw322,000원324,500원322,000원324,000원7,677
cmvetscry00of10fwsofl1fgcstock-5m066570:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscrt00oe10fwptwdxx4e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 14:30:00raw168,900원169,900원168,700원169,900원10,501
cmvetscsc00oh10fwnhondq8hstock-5m035420:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscs700og10fwweuwemlv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 14:30:00raw181,800원182,000원181,700원182,000원7,440
cmvetscso00oj10fwu5xq84tfstock-5m035720:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscsj00oi10fw3pk28ots1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 14:30:00raw31,900원32,000원31,900원31,950원18,607
cmvetsct000ol10fwpv3vha7mstock-5m006400:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscsv00ok10fwr4n1ykja1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 14:30:00raw584,000원591,000원584,000원590,000원27,090
cmvetsctb00on10fwfmuki835stock-5m051910:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetsct600om10fw6b3opxo81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 14:30:00raw272,000원275,000원271,500원275,000원4,913
cmvetsctn00op10fw7bsulm94stock-5m068270:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscti00oo10fw6wtpn1pu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 14:30:00raw197,200원197,900원197,200원197,700원11,668
cmvetscy600pd10fw0y9148cjstock-5m003550:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:212026-10-19 14:40:21cmvetscy100pc10fwduurcgt91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:30:00raw104,000원104,400원103,900원104,100원3,236
cmvetscyi00pf10fwlbvdwt0nstock-5m015760:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:212026-10-19 14:40:21cmvetscyd00pe10fwsa7ca3sq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 14:30:00raw29,200원29,250원29,100원29,200원23,864
cmvetscyt00ph10fwdwkqamnbstock-5m030200:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:212026-10-19 14:40:21cmvetscyp00pg10fwczfmouoo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 14:30:00raw51,200원51,200원51,100원51,200원1,127
cmvetsczf00pl10fwne2miuyistock-5m017670:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:212026-10-19 14:40:21cmvetscza00pk10fwf1a3a5b11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 14:30:00raw78,500원78,800원78,400원78,600원10,707
cmvetscz400pj10fwtzftuxvrstock-5m017670:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:40:212026-10-19 14:40:21cmvetscyz00pi10fwbsuiltrr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 14:25:00raw78,500원78,700원78,400원78,500원10,056
cmvetlwoj00nh10fw5m3jm1wwstock-5m068270:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:192026-10-19 14:35:19cmvetlwoe00ng10fw0cogfxld1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 14:25:00raw197,300원197,400원196,600원197,100원12,798
cmvetlwri00nv10fwq2n4148dstock-5m012330:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:202026-10-19 14:35:20cmvetlwrd00nu10fw9d7uo31c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 14:25:00raw364,500원365,000원363,500원364,500원2,765
116,697건 중 26,001–26,050← 이전521 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬