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
cmvesw68w00il10fwpiblug5hstock-5m207940:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw68r00ik10fwey8zp1ej1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:05:00raw1,410,000원1,419,000원1,409,000원1,419,000원2,328
cmvesw68k00ij10fwkfjujzuhstock-5m055550:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw68g00ii10fw3rcznfqc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 14:05:00raw93,200원93,300원92,900원92,900원9,646
cmvesw68800ih10fw9isjpqdtstock-5m105560:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw68300ig10fwef7adwze1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 14:05:00raw162,400원162,600원162,200원162,300원6,311
cmvesw67k00id10fwq39suuhwstock-5m000270:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw67f00ic10fwyvypf92w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:05:00raw116,000원116,100원115,800원116,100원9,177
cmvesw66x00i910fw7hxnjp0wstock-5m005490:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw66s00i810fw1apyqygc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 14:05:00raw312,500원312,500원311,500원312,000원2,369
cmvesw66l00i710fwrb40srggstock-5m068270:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw66g00i610fw765k1zos1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 14:05:00raw195,600원196,400원195,500원196,300원15,825
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
cmvesw64y00hx10fwh0kalf0lstock-5m066570:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw64t00hw10fwuo2thbur1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 14:05:00raw169,500원170,000원169,300원170,000원9,902
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
cmvesw64c00ht10fwuplkp8iestock-5m000660:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw64700hs10fwqb5c95o71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 14:05:00raw1,258,000원1,262,000원1,256,000원1,261,000원24,092
cmvesw63z00hr10fwhjp2ti2wstock-5m005930:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw63n00hq10fwpkn75vq01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:05:00raw216,000원217,000원215,500원216,500원149,646
cmvespq4s00h310fwsxs7zisistock-5m005490:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq4n00h210fw3rhc9zug1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 14:00:00raw312,000원312,500원311,000원312,500원5,797
cmvesw67w00if10fwzge0gacgstock-5m105560:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw67r00ie10fw41xt1ts11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 14:00:00raw162,500원162,700원162,400원162,400원9,180
cmvesw69y00ir10fwxiotoptdstock-5m096770:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw69t00iq10fwef9ho1rp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 14:00:00raw161,700원162,700원161,700원162,400원20,574
cmvespq2t00gr10fwvncnrfnvstock-5m066570:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq2o00gq10fwt7tjhqhn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 14:00:00raw169,800원169,800원169,200원169,500원9,998
cmvespq1u00gl10fw83uyt4nsstock-5m005930:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq1o00gk10fwao3at6yo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:00:00raw216,250원216,500원215,500원216,000원92,238
cmvesw67900ib10fwt1yfpekgstock-5m000270:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw67400ia10fwvda8g66u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:00:00raw116,000원116,100원115,800원116,000원9,094
cmvesw66b00i510fwytytiw65stock-5m068270:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw66500i410fwnh91jo6v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 14:00:00raw195,200원195,700원195,100원195,500원11,313
cmvespq3500gt10fwsmwohi5kstock-5m035420:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq3000gs10fw5fywnjkj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 14:00:00raw181,800원181,900원181,400원181,900원4,445
cmvespq3i00gv10fwirsv81m9stock-5m035720:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq3d00gu10fwal5volog1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 14:00:00raw31,850원31,900원31,800원31,850원5,567
cmvespq8900hl10fwudijp2zcstock-5m015760:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq8400hk10fwvi1ntp2p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 14:00:00raw29,100원29,150원29,050원29,150원8,127
cmvespq8n00hn10fwplwhmy9vstock-5m030200:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq8h00hm10fwlzszv60d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 14:00:00raw51,200원51,200원51,100원51,100원2,234
cmvespq9000hp10fwx9y6xmnpstock-5m017670:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq8v00ho10fwa8ocxevz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 14:00:00raw78,400원78,400원78,200원78,300원5,898
cmvespq7g00hh10fwqsdthljbstock-5m034730:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq7b00hg10fwvm5os12f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 14:00:00raw447,500원448,000원447,000원447,500원888
cmvespq7300hf10fwsimsl5g9stock-5m028260:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq6y00he10fwvjrbxyzx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 14:00:00raw281,500원281,500원280,500원281,000원2,971
cmvespq3t00gx10fwj4bzb7ubstock-5m006400:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq3o00gw10fww513f3h41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 14:00:00raw588,000원590,000원587,000원589,500원23,676
cmvespq4600gz10fwlbcu0hj0stock-5m051910:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq4100gy10fwk49nc9lx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 14:00:00raw272,000원272,500원271,500원272,500원1,841
cmvespq5i00h710fwu304q97dstock-5m055550:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq5c00h610fwtk39iji11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 14:00:00raw93,300원93,600원93,200원93,300원11,663
cmvespq7v00hj10fw9s1ylu1astock-5m003550:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq7p00hi10fw20snswzo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:00:00raw103,700원104,100원103,400원103,800원2,487
cmvespq2600gn10fwlvgsvth2stock-5m000660:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq2200gm10fwr3pnretn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 14:00:00raw1,262,000원1,262,000원1,255,000원1,259,000원25,589
cmvespq2i00gp10fwwz8pr8vlstock-5m005380:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq2d00go10fw1p08yaa31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 14:00:00raw326,000원326,000원325,000원325,500원4,459
cmvespq6q00hd10fw3bj5cvpostock-5m012330:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq6l00hc10fwku2utfxs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 14:00:00raw367,000원367,500원365,500원366,000원3,020
cmvespq5y00h910fwkljlmoupstock-5m207940:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq5s00h810fwpkwin23n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:00:00raw1,408,500원1,410,000원1,408,000원1,409,000원1,551
cmvespq6d00hb10fwlbh7f4l9stock-5m373220:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq6700ha10fwx3azh9n71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 14:00:00raw428,000원429,000원427,500원429,000원13,819
cmvesjbym00gd10fwjxln4rqdstock-5m003550:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbyh00gc10fwwfts3usp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:55:00raw103,300원103,900원103,200원103,500원2,960
cmvespq4h00h110fwee9rty8rstock-5m005490:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq4c00h010fwhv4h4oki1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 13:55:00raw311,500원312,000원311,000원312,000원1,894
cmvesjbut00fr10fwzev66axlstock-5m006400:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbum00fq10fwd5wwhrmo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 13:55:00raw587,000원588,000원586,000원587,000원7,636
cmvesjbv500ft10fw4xkdhjwustock-5m051910:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbv000fs10fwol0ohqcg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 13:55:00raw271,500원272,000원270,500원272,000원2,349
cmvesjbvh00fv10fw7meqyeqpstock-5m068270:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbvc00fu10fw64uh4mmo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 13:55:00raw195,200원195,300원195,000원195,200원5,184
cmvesjbvv00fx10fwyp4ihjc8stock-5m000270:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbvp00fw10fwikh0cpxw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:55:00raw115,900원116,100원115,800원116,000원7,448
cmvesjbyy00gf10fw8akqtx3dstock-5m015760:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbyt00ge10fw5w2kgrtz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 13:55:00raw29,150원29,150원29,100원29,150원4,407
cmvesjbza00gh10fwtqgcpq6gstock-5m030200:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbz600gg10fwu1e7ccx31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 13:55:00raw51,200원51,200원51,100원51,200원2,419
cmvesjbzo00gj10fwhjy8i4qistock-5m017670:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbzj00gi10fw5bmj6ua41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 13:55:00raw78,300원78,400원78,200원78,300원6,181
cmvesjby900gb10fwz7dlq0c0stock-5m034730:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjby400ga10fwux4o626y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:55:00raw447,500원448,500원447,000원448,000원685
cmvesjbxy00g910fw7x94ebyystock-5m028260:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbxt00g810fwhsnk0vcz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 13:55:00raw282,000원282,000원281,000원281,000원2,343
cmvesjbwa00fz10fwax63e9s5stock-5m105560:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbw400fy10fw5ijbuvn41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 13:55:00raw162,600원162,600원162,500원162,600원7,337
cmvesjbwm00g110fws0857x4kstock-5m207940:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbwh00g010fwk6q6zrdm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:55:00raw1,406,000원1,409,000원1,405,000원1,408,500원1,436
cmvesjbwz00g310fwvqlwdypustock-5m373220:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbwv00g210fw6ytf4o1d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 13:55:00raw428,000원428,000원427,500원428,000원3,867
cmvesjbxb00g510fwhfurwkeistock-5m012330:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbx600g410fw995kd8651
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 13:55:00raw367,000원367,500원366,000원367,000원3,115
116,697건 중 26,151–26,200← 이전524 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬