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
cmvet90b200lb10fwpce7qo52stock-5m012330:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet90ay00la10fwos85auly1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 14:15:00raw365,500원366,000원363,500원365,000원4,636
cmvet90bf00ld10fww2b725erstock-5m096770:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet90ba00lc10fwkank682y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 14:15:00raw162,200원162,400원161,200원161,800원12,991
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
cmvet90bq00lf10fwviop3j9fstock-5m028260:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet90bm00le10fwmoyg450v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 14:15:00raw281,000원282,000원279,500원280,500원4,124
cmvet908r00kx10fw6hrkaxcjstock-5m051910:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet908m00kw10fwftja7ybo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 14:15:00raw272,000원272,500원270,000원271,500원2,069
cmvet90da00lp10fwmvv83dutstock-5m017670:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet90d600lo10fwl5j0u5qm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 14:15:00raw78,400원78,600원78,300원78,600원9,094
cmvet909q00l310fwzgbj22bxstock-5m000270:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet909l00l210fwfw0wrlmw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:15:00raw115,900원116,000원115,600원115,900원10,617
cmvet909300kz10fwewk5khqmstock-5m068270:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet908y00ky10fwzhhdimhi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 14:15:00raw196,600원196,900원196,300원196,700원8,497
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
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
cmvet907g00kp10fwjw8fppl5stock-5m066570:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet907c00ko10fwga6bdezv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 14:15:00raw169,250원169,400원168,600원168,900원14,746
cmvet906100kh10fwm6hh9pfgstock-5m005930:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:172026-10-19 14:25:17cmvet905p00kg10fw2k55jgp81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:15:00raw216,000원216,000원214,500원215,000원291,703
cmvet907s00kr10fw40ensa7zstock-5m035420:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet907n00kq10fwfousndqg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 14:15:00raw181,900원181,900원181,400원181,600원7,830
cmvet908f00kv10fwr1v5bxgxstock-5m006400:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet908a00ku10fwh5z6fegh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 14:15:00raw588,000원589,000원583,000원585,000원13,026
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
cmvet2ozo00jv10fw0pzk7qr6stock-5m055550:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2ozj00ju10fw6hnccfh91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 14:10:00raw93,000원93,000원92,700원92,800원15,869
cmvet2p2500k910fwu8gbtqjdstock-5m003550:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2p2000k810fwegg9nm4o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:10:00raw104,000원104,100원103,500원103,600원2,184
cmvet2p1t00k710fwaxs34fy3stock-5m034730:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2p1o00k610fwssyasoux1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 14:10:00raw448,500원448,500원447,000원447,500원831
cmvet2oum00j710fwtntl0wswstock-5m005930:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2oug00j610fwjnt5aacj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:10:00raw217,000원217,000원215,500원215,500원138,262
cmvet2ouy00j910fwbs9ruiqlstock-5m000660:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2out00j810fwvq160v7l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 14:10:00raw1,261,000원1,262,000원1,255,000원1,256,000원22,642
cmvet2ovb00jb10fw4kg5zx8nstock-5m066570:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2ov600ja10fwr9uc6mlf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 14:10:00raw170,000원170,000원169,200원169,200원6,954
cmvet2ow500jf10fw5e168p24stock-5m035420:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2ovy00je10fwspzuzlto1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 14:10:00raw182,000원182,000원181,800원181,900원3,816
cmvet2owl00jh10fwtewzpmlnstock-5m035720:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2owg00jg10fw5e3zxe861
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 14:10:00raw31,900원31,900원31,850원31,850원5,502
cmvet2ox300jj10fwbuhllqm6stock-5m006400:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2owx00ji10fwmnhluqv31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 14:10:00raw589,000원590,000원587,000원588,000원12,750
cmvet2p1g00k510fw35kppkq1stock-5m028260:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2p1a00k410fw7fc9fvps1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 14:10:00raw282,000원282,000원281,000원281,500원2,823
cmvet2p1100k310fw818bzwz3stock-5m096770:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2p0w00k210fwluzg6ecs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 14:10:00raw162,600원162,700원162,000원162,200원8,755
cmvet2p0o00k110fw1wo98f7estock-5m012330:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2p0j00k010fwmk7mjuoj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 14:10:00raw367,000원367,000원365,000원365,500원3,214
cmvet2p0b00jz10fw8dbl9327stock-5m373220:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2p0700jy10fwy64blhho1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 14:10:00raw428,500원429,000원428,000원428,500원7,769
cmvet2oxm00jl10fwb3kcjmdhstock-5m051910:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2oxf00jk10fw1n7o4qmp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 14:10:00raw272,500원272,500원271,500원272,000원1,614
cmvet2oy400jn10fw0y8ly0zlstock-5m068270:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2oxx00jm10fwp17ujb791
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 14:10:00raw196,300원196,600원196,200원196,550원10,894
cmvet2oym00jp10fwfqund5lxstock-5m005490:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2oyf00jo10fwbl4ove591
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 14:10:00raw312,500원312,500원311,000원312,000원2,801
cmvet906v00kl10fw213jlw9astock-5m005380:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet906q00kk10fwlkmso4f81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 14:10:00raw325,500원326,000원324,000원325,000원3,779
cmvet2p3600kf10fwjt8blbvostock-5m017670:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2p3100ke10fwoukihxga1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 14:10:00raw78,500원78,700원78,300원78,300원12,415
cmvet2p2i00kb10fwuie64fxlstock-5m015760:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2p2c00ka10fwvgy3jgk11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 14:10:00raw29,100원29,200원29,100원29,100원6,749
cmvet2p2u00kd10fwj954eiupstock-5m030200:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2p2q00kc10fwsllm3j3w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 14:10:00raw51,100원51,100원51,000원51,100원1,158
cmvet2oyz00jr10fw9semfhcgstock-5m000270:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2oyu00jq10fw1buucqb01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:10:00raw116,100원116,100원115,700원115,900원9,732
cmvet2ozc00jt10fw9f92geejstock-5m105560:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2oz700js10fwoe0sub551
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 14:10:00raw162,200원162,400원162,100원162,400원9,655
cmvet2p0000jx10fwybvn38gmstock-5m207940:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2ozv00jw10fwe0a0eeil1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:10:00raw1,419,000원1,422,000원1,418,000원1,421,000원1,986
cmvesw6ck00j510fwgioj3s5ustock-5m017670:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw6cf00j410fwno34q8dx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 14:05:00raw78,400원78,500원78,200원78,500원10,214
cmvesw6c800j310fwj4wqgkcqstock-5m030200:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw6c300j210fwyup4dl221
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 14:05:00raw51,100원51,100원51,000원51,100원1,562
cmvesw6bu00j110fw69ae6p7sstock-5m015760:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw6bp00j010fwrrxmqn8x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 14:05:00raw29,150원29,150원29,100원29,150원9,135
cmvesw6bg00iz10fwb3dg6flystock-5m003550:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw6ba00iy10fwbstuhi7y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:05:00raw103,800원104,300원103,600원104,000원3,400
cmvesw6b100ix10fw9xg45hxsstock-5m034730:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw6av00iw10fw552lytap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 14:05:00raw447,500원449,000원447,000원448,500원570
cmvesw6am00iv10fwpsetopbgstock-5m028260:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw6ag00iu10fwukczm20p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 14:05:00raw281,500원282,000원281,000원281,500원2,696
cmvesw6a900it10fwdn2lz234stock-5m096770:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw6a400is10fwme8p3nlp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 14:05:00raw162,400원162,600원162,000원162,600원6,763
cmvet2ovq00jd10fwcq2vilehstock-5m035420:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2ovk00jc10fwhg7fpma21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 14:05:00raw181,900원182,000원181,600원181,900원5,913
cmvesw65z00i310fwgazu7o0bstock-5m051910:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw65u00i210fwi7azndst1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 14:05:00raw272,500원273,000원272,000원272,000원1,306
cmvesw65b00hz10fwc519xsh2stock-5m035720:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw65600hy10fwrazvhzc91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 14:05:00raw31,900원31,900원31,850원31,850원5,497
cmvesw64m00hv10fws7v45fprstock-5m005380:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw64i00hu10fwfftgf2ju1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 14:05:00raw325,500원326,000원325,000원325,500원3,607
116,697건 중 26,101–26,150← 이전523 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬