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
cmvescwrr00ed10fwoobdvyokstock-5m005490:20261019:13452026-10-19 13:45:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwrm00ec10fwt33bkyxq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 13:45:00raw311,000원312,000원310,500원311,500원1,547
cmvescwwv00ex10fwdhc93dxcstock-5m034730:20261019:13452026-10-19 13:45:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwwq00ew10fwdwmowagd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:45:00raw447,000원448,000원446,500원447,500원588
cmvescwxi00f110fws2sp11nzstock-5m003550:20261019:13452026-10-19 13:45:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwxd00f010fwoceri8m81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:45:00raw103,400원103,400원103,100원103,200원2,348
cmvescwy300f510fw9vh66rigstock-5m015760:20261019:13452026-10-19 13:45:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwxz00f410fw3yg0qx191
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 13:45:00raw29,050원29,050원29,000원29,000원3,294
cmverzzwa00bz10fwq5kdxbyustock-5m005490:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzw500by10fwfh7p3u9l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 13:40:00raw312,000원312,000원310,500원311,000원1,822
cmverzzxv00c710fwx53hpqj0stock-5m055550:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzxo00c610fw8grwvigh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 13:40:00raw92,800원93,200원92,700원93,200원9,521
cmverzzya00c910fwc3wpo3hrstock-5m373220:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzy500c810fwhblmys361
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 13:40:00raw428,000원428,000원426,500원427,000원7,878
cmverzzyo00cb10fwjt35pg8kstock-5m012330:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzyj00ca10fwa0j34wbt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 13:40:00raw365,000원366,000원365,000원366,000원2,393
cmverzzz300cd10fwftlukqb9stock-5m096770:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzyx00cc10fw8dkrmq5q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 13:40:00raw160,300원160,500원160,000원160,100원4,482
cmverzzzg00cf10fw22wwo0s5stock-5m028260:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzzb00ce10fwlyd4na9y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 13:40:00raw281,000원282,000원280,500원280,500원2,667
cmverzzzv00ch10fwa4j5nd1ystock-5m034730:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzzp00cg10fwugbibxep1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:40:00raw446,000원447,500원446,000원447,000원799
cmves000o00cl10fwnd9ep4c2stock-5m003550:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmves000j00ck10fwcy9pz6k11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:40:00raw103,400원103,500원103,200원103,500원1,278
cmves001100cn10fwbf4b0m6ostock-5m015760:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmves000w00cm10fwkoz37xbt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 13:40:00raw29,000원29,050원29,000원29,050원3,332
cmverzzx300c310fw1nlxtdr8stock-5m105560:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzwy00c210fw9jamr6tb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 13:40:00raw161,800원162,200원161,800원162,100원3,575
cmverzzsb00bf10fwgacv2acastock-5m005930:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:172026-10-19 13:50:17cmverzzrw00be10fw2pqht2kf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:40:00raw215,500원216,500원215,000원216,500원145,708
cmverzzsp00bh10fwe2trtrxpstock-5m000660:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:172026-10-19 13:50:17cmverzzsk00bg10fwgrw5x0fp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 13:40:00raw1,256,000원1,263,000원1,255,000원1,262,000원26,320
cmverzzt200bj10fwkvsy7i6jstock-5m005380:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:172026-10-19 13:50:17cmverzzsx00bi10fwnte3tkc11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 13:40:00raw325,500원325,500원325,000원325,500원2,720
cmverzzti00bl10fwbvjp0od2stock-5m066570:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzztc00bk10fw9sg3rn4h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 13:40:00raw169,500원169,500원169,000원169,200원6,706
cmves001g00cp10fwjvau1epcstock-5m030200:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmves001a00co10fw043651631
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 13:40:00raw51,200원51,200원51,100원51,200원2,509
cmves001y00cr10fws9y1xgeestock-5m017670:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmves001q00cq10fwzg42gsph1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 13:40:00raw78,100원78,200원78,000원78,100원7,998
cmverzzub00bp10fwitjc7b7rstock-5m035420:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzu500bo10fwu1lqlwfk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 13:40:00raw181,300원181,500원181,000원181,300원4,056
cmves6fi800dh10fwva9770p6stock-5m207940:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6fi200dg10fwgnbcid7f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:40:00raw1,403,000원1,404,000원1,402,000원1,403,000원1,544
cmverzzup00br10fwtslozve7stock-5m035720:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzuk00bq10fww3o3y84a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:40:00raw31,700원31,700원31,650원31,700원812
cmverzzv200bt10fwb8byaj52stock-5m006400:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzux00bs10fw4qzlktym1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 13:40:00raw587,000원588,000원583,500원585,000원5,359
cmverzzvi00bv10fwlmgmum1vstock-5m051910:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzvd00bu10fwvym25sjx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 13:40:00raw270,500원271,000원270,000원270,500원973
cmverzzvx00bx10fwj486quwcstock-5m068270:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzvr00bw10fw26vgipnt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 13:40:00raw194,900원195,000원194,700원194,900원5,685
cmverzzwp00c110fwlbcqckl8stock-5m000270:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzwj00c010fw314dh7in1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:40:00raw116,000원116,100원115,800원115,800원8,534
cmvertkh400af10fwvkzd5658stock-5m005380:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkh000ae10fww9adgncc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 13:35:00raw325,500원326,000원325,000원325,500원3,965
cmvertkhg00ah10fwxcrujiv0stock-5m066570:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkhb00ag10fw1bz8zdkd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 13:35:00raw169,900원170,300원169,400원169,500원7,332
cmvertkhs00aj10fwod9piyz9stock-5m035720:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkhn00ai10fwaijawaoh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:35:00raw31,650원31,700원31,600원31,700원10,951
cmvertkmd00bb10fwbxnl9qhlstock-5m030200:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkm800ba10fwcws3153e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 13:35:00raw51,300원51,300원51,100원51,200원3,584
cmvertkm100b910fw1l4qr1dsstock-5m015760:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertklx00b810fwgwzinnby1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 13:35:00raw29,000원29,050원29,000원29,000원2,659
cmvertklq00b710fwy3axskqtstock-5m034730:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertklm00b610fw783hfnnm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:35:00raw446,500원447,000원445,500원446,000원806
cmvertkle00b510fwmwrsy6nzstock-5m028260:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkl900b410fwrhn8g7yh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 13:35:00raw282,000원282,000원280,500원281,500원2,450
cmvertkl200b310fwcmuno3f3stock-5m096770:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkkx00b210fwnmimfn0h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 13:35:00raw160,500원160,600원160,200원160,200원6,315
cmvertkkq00b110fw6twfmvx1stock-5m012330:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkkl00b010fw45mov8nk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 13:35:00raw364,500원365,000원364,500원365,000원1,704
cmvertkke00az10fwo3p6gygpstock-5m373220:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkk900ay10fwalmb8cy01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 13:35:00raw428,000원428,000원427,500원428,000원5,984
cmvertkk300ax10fw62ukyhjpstock-5m207940:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkjy00aw10fw380akjqc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:35:00raw1,404,000원1,404,000원1,402,000원1,403,000원1,549
cmvertkjr00av10fwmj3i6pg8stock-5m105560:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkjn00au10fwh1v8yj7h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 13:35:00raw161,700원161,900원161,600원161,800원6,115
cmvertki400al10fwpad0sz9bstock-5m006400:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkhz00ak10fw0nfokw221
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 13:35:00raw586,000원588,000원584,000원587,000원8,559
cmvertkgu00ad10fw5vomxtoystock-5m000660:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkgo00ac10fwx0snd5qf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 13:35:00raw1,259,000원1,263,000원1,254,000원1,256,000원24,850
cmvertkis00ap10fwb54svevbstock-5m068270:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkin00ao10fwkh9hoq6v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 13:35:00raw194,800원195,000원194,700원194,900원3,870
cmvertkj400ar10fwf2w1gptxstock-5m005490:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkiz00aq10fwjrjgowmc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 13:35:00raw311,000원312,000원310,500원312,000원1,939
cmvertkih00an10fwou2et875stock-5m051910:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkic00am10fwe9tw840p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 13:35:00raw270,500원271,500원270,000원270,500원1,737
cmverzztx00bn10fwbs96qap6stock-5m035420:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzts00bm10fwgx9dkk8h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 13:35:00raw181,300원181,500원181,200원181,300원2,843
cmves000800cj10fwc7lftegxstock-5m003550:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmves000300ci10fwzk4iy6tn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:35:00raw103,500원103,600원103,100원103,400원1,745
cmverzzxh00c510fwlaa620n2stock-5m055550:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzxb00c410fwbmhphufo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 13:35:00raw92,700원93,100원92,600원92,900원7,323
cmvertkn500bd10fwpzdkvxpvstock-5m017670:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkmu00bc10fwgf07u6lt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 13:35:00raw78,150원78,200원78,000원78,000원7,161
cmvertkgh00ab10fw1afm0v3jstock-5m005930:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkgb00aa10fwn38fx1ao1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:35:00raw216,000원216,000원215,000원215,500원101,269
cmvertkjg00at10fwawee3253stock-5m000270:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkjb00as10fwq0fv1dml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:35:00raw115,900원116,000원115,800원115,900원7,459
116,697건 중 26,251–26,300← 이전526 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬