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
cmvetlwkc00mx10fwkprf5ersstock-5m005930:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:192026-10-19 14:35:19cmvetlwk600mw10fwhoy4gi4w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:25:00raw215,000원215,500원214,250원215,000원202,098
cmvetlwpt00nn10fwzsta0zbqstock-5m105560:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:202026-10-19 14:35:20cmvetlwpn00nm10fws0w5osux1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 14:25:00raw162,900원163,100원162,800원163,000원8,955
cmvetlwr400nt10fwzzk9i8brstock-5m373220:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:202026-10-19 14:35:20cmvetlwqw00ns10fw76714ejx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 14:25:00raw426,000원428,000원426,000원428,000원6,700
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
cmvetscwx00p710fw8qviq5jestock-5m028260:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscwr00p610fw85ht1je01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 14:25:00raw280,000원281,500원280,000원281,000원2,868
cmvetlwse00nz10fwonhcxf9pstock-5m034730:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:202026-10-19 14:35:20cmvetlws900ny10fw92xypc2a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 14:25:00raw447,000원448,000원446,000원446,500원2,013
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
cmvetlwl500n110fwyo2jgoa3stock-5m005380:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:192026-10-19 14:35:19cmvetlwl000n010fw9du1t63c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 14:25:00raw323,000원323,000원322,000원322,500원5,526
cmvetlwlx00n510fwrq77uherstock-5m035420:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:192026-10-19 14:35:19cmvetlwls00n410fw77ktyqhj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 14:25:00raw181,700원181,900원181,500원181,800원5,449
cmvetlwmb00n710fwatejpgegstock-5m035720:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:192026-10-19 14:35:19cmvetlwm600n610fww8lb0obl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 14:25:00raw31,950원31,950원31,850원31,950원6,958
cmvetlwpf00nl10fwnbzqqzjwstock-5m000270:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:202026-10-19 14:35:20cmvetlwpa00nk10fwsqmjipui1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:25:00raw115,900원115,900원115,500원115,700원11,033
cmvetlwtt00o710fwl4fx11apstock-5m030200:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:202026-10-19 14:35:20cmvetlwtn00o610fw16g33th51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 14:25:00raw51,200원51,200원51,100원51,200원2,155
cmvetlwq600np10fw4hwx3nttstock-5m055550:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:202026-10-19 14:35:20cmvetlwq100no10fwgb28j4211
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 14:25:00raw93,200원93,500원93,100원93,300원11,898
cmvetlwt600o310fwrrvt7075stock-5m015760:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:202026-10-19 14:35:20cmvetlwt100o210fwj8o0ms1t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 14:25:00raw29,200원29,200원29,100원29,200원13,670
cmvetlwss00o110fwhw8yn03ustock-5m003550:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:202026-10-19 14:35:20cmvetlwsm00o010fw6hpmk4y31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:25:00raw104,000원104,100원103,700원104,000원2,552
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
cmvetlwrz00nx10fw9ogmkhcnstock-5m096770:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:202026-10-19 14:35:20cmvetlwrt00nw10fwqhp46m711
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 14:25:00raw162,500원162,600원162,100원162,600원10,704
cmvetlwql00nr10fwhpkfdiidstock-5m207940:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:202026-10-19 14:35:20cmvetlwqg00nq10fwx3j71uys1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:25:00raw1,423,000원1,424,000원1,420,000원1,424,000원1,918
cmvetlwn400nb10fwq0ggp0u0stock-5m006400:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:192026-10-19 14:35:19cmvetlwmy00na10fwqw4wl0i11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 14:25:00raw587,000원587,000원582,000원584,000원7,991
cmvetlwks00mz10fwu5mvocg3stock-5m000660:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:192026-10-19 14:35:19cmvetlwkm00my10fwyqilc2gg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 14:25:00raw1,238,000원1,244,000원1,236,000원1,243,000원83,178
cmvetfh6v00m310fwwqlmgspostock-5m068270:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:192026-10-19 14:30:19cmvetfh6r00m210fwzzgnijzw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 14:20:00raw196,800원197,550원196,700원197,300원14,851
cmvetfh6700lz10fwe4msdsdastock-5m035420:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:192026-10-19 14:30:19cmvetfh6100ly10fw185albzl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 14:20:00raw181,600원181,900원181,400원181,600원6,072
cmvetfh5t00lx10fwnoiaaovgstock-5m066570:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:192026-10-19 14:30:19cmvetfh5o00lw10fw9rkcuyof1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 14:20:00raw168,900원169,400원168,500원168,800원10,040
cmvetfh5g00lv10fw7cbc2d0ostock-5m005380:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:192026-10-19 14:30:19cmvetfh5a00lu10fwy4cevtrf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 14:20:00raw323,000원324,000원322,500원323,000원11,674
cmvetfh5300lt10fw0rr2hfjqstock-5m000660:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:192026-10-19 14:30:19cmvetfh4y00ls10fw88mcnanp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 14:20:00raw1,246,000원1,251,000원1,238,000원1,238,000원65,491
cmvetfh4p00lr10fwdex9azd5stock-5m005930:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:192026-10-19 14:30:19cmvetfh4a00lq10fwzwi0gkve1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:20:00raw215,000원216,000원214,500원215,000원202,652
cmvetlwnp00nd10fwm7ryg31pstock-5m051910:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:35:192026-10-19 14:35:19cmvetlwnd00nc10fwkpp2q9u41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 14:20:00raw271,500원272,500원270,500원271,500원2,095
cmvetlwmq00n910fwdxqxwasdstock-5m006400:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:35:192026-10-19 14:35:19cmvetlwml00n810fw6x8oy9ya1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 14:20:00raw584,000원589,000원583,000원586,000원11,069
cmvetfhc700mv10fw5fr0qrhbstock-5m017670:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:202026-10-19 14:30:20cmvetfhc100mu10fw1fq6jbz61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 14:20:00raw78,500원78,700원78,400원78,400원11,231
cmvetfhbt00mt10fwj99vsxnjstock-5m015760:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:202026-10-19 14:30:20cmvetfhbn00ms10fwu87vvno01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 14:20:00raw29,150원29,200원29,150원29,200원1,787
cmvetfhb100mp10fw4ppx6j92stock-5m034730:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:202026-10-19 14:30:20cmvetfhaw00mo10fw1t39tyrt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 14:20:00raw447,500원449,000원446,500원447,000원1,370
cmvetlwth00o510fwqn0vey9kstock-5m030200:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:35:202026-10-19 14:35:20cmvetlwtd00o410fwputubd261
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 14:20:00raw51,100원51,300원51,000원51,200원8,782
cmvetfhbf00mr10fw1tnj7iiustock-5m003550:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:202026-10-19 14:30:20cmvetfhba00mq10fwudhj5bzf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:20:00raw103,800원104,200원103,500원104,000원3,224
cmvetfhan00mn10fwxn6jk930stock-5m028260:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:202026-10-19 14:30:20cmvetfhai00mm10fwh8722alt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 14:20:00raw280,500원282,000원279,500원280,500원3,355
cmvetfha600ml10fwdwgtjy34stock-5m096770:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:202026-10-19 14:30:20cmvetfha100mk10fw4i49i26n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 14:20:00raw161,900원162,800원161,700원162,500원12,109
cmvetfh9s00mj10fwcz168391stock-5m012330:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:202026-10-19 14:30:20cmvetfh9h00mi10fwckwcv0561
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 14:20:00raw365,000원365,500원363,500원364,500원2,872
cmvetfh9800mh10fwvcgz59wgstock-5m373220:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:202026-10-19 14:30:20cmvetfh9300mg10fwje67ls371
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 14:20:00raw427,000원428,000원425,500원426,500원6,466
cmvetfh8u00mf10fw2fw8piiostock-5m207940:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:202026-10-19 14:30:20cmvetfh8p00me10fwefe45z1l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:20:00raw1,420,000원1,424,000원1,418,000원1,423,000원1,732
cmvetfh8i00md10fw5n22mv0estock-5m055550:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:202026-10-19 14:30:20cmvetfh8d00mc10fwjmki6qvv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 14:20:00raw93,100원93,400원92,900원93,300원11,588
cmvetfh7w00m910fw98zdtu7jstock-5m105560:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:202026-10-19 14:30:20cmvetfh7r00m810fwn32qo62d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 14:20:00raw162,600원163,000원162,500원162,800원7,760
cmvetfh7k00m710fwg7t14ovustock-5m000270:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:192026-10-19 14:30:20cmvetfh7g00m610fwweqnz1r01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:20:00raw115,900원116,000원115,600원115,900원10,743
cmvetfh7800m510fwaepgmqinstock-5m005490:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:192026-10-19 14:30:19cmvetfh7300m410fwedrshgkf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 14:20:00raw311,000원312,000원310,000원311,000원3,869
cmvetfh6j00m110fw1zn6j1ggstock-5m035720:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:192026-10-19 14:30:19cmvetfh6f00m010fwiideffkq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 14:20:00raw31,850원32,000원31,850원31,950원36,484
cmvet906j00kj10fw0rjcbzh1stock-5m000660:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:172026-10-19 14:25:17cmvet906e00ki10fwqy0q40lb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 14:15:00raw1,255,000원1,257,000원1,244,000원1,247,000원59,522
cmvet908400kt10fw6teijiwxstock-5m035720:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet907z00ks10fw1munmj4r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 14:15:00raw31,850원31,900원31,800원31,900원4,231
cmvetfh8700mb10fw6ansf61cstock-5m055550:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:30:202026-10-19 14:30:20cmvetfh8200ma10fwint9aur11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 14:15:00raw92,800원93,100원92,800원93,000원12,426
cmvet90af00l710fwb289gnx8stock-5m207940:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet90a900l610fwi73g2dva1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:15:00raw1,421,000원1,423,000원1,417,500원1,420,000원1,959
cmvet907500kn10fwdymdisr7stock-5m005380:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet907000km10fwyotwvjny1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 14:15:00raw325,000원325,000원323,000원323,000원4,467
cmvet90cd00lj10fw8zjczjq6stock-5m003550:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet90c800li10fw45fda9bn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:15:00raw103,800원103,900원103,500원103,900원3,110
cmvet90c100lh10fwhutzcx1dstock-5m034730:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet90bx00lg10fwzwtiamvt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 14:15:00raw447,500원447,500원445,500원447,000원1,170
116,697건 중 26,051–26,100← 이전522 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬