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
cmvern551009l10fw1dn5s3yqstock-5m105560:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern54w009k10fw4en2i32z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 13:30:00raw161,600원161,700원161,500원161,600원2,775
cmvern573009x10fwj4qzj8v7stock-5m028260:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern56y009w10fwdtchmjon1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 13:30:00raw281,500원282,000원280,500원281,000원2,741
cmvern57e009z10fw4rrxsc41stock-5m034730:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern57a009y10fwvoprizgf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:30:00raw445,500원447,500원445,500원446,000원688
cmvern57r00a110fwcy0rkq89stock-5m003550:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern57l00a010fw6h68fiuk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:30:00raw103,500원103,600원103,300원103,400원967
cmvern58200a310fwth1gp0ivstock-5m015760:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern57y00a210fw5jhcmjx81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 13:30:00raw28,950원29,050원28,950원29,000원12,194
cmvern58n00a710fwojgb2l3zstock-5m030200:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern58i00a610fwwriuu1cn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 13:30:00raw51,300원51,300원51,100원51,200원2,718
cmvern59000a910fw7anbfc69stock-5m017670:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern58v00a810fwfromktpa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 13:30:00raw78,300원78,300원78,100원78,200원5,001
cmvern54o009j10fwx04wt94qstock-5m000270:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern54j009i10fwjsw7jj1j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:30:00raw115,900원116,000원115,800원116,000원8,481
cmvern54b009h10fw7xn7xlk6stock-5m005490:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern546009g10fwvrbfpnhf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 13:30:00raw310,250원311,500원310,000원311,000원1,795
cmvern53y009f10fwdpjdx9bfstock-5m068270:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern53t009e10fw7ujpqkjt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 13:30:00raw194,800원195,000원194,600원194,700원5,417
cmvern53m009d10fwvh8hmkbgstock-5m051910:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern53g009c10fw7yrck99m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 13:30:00raw269,500원271,000원269,500원270,750원1,226
cmvern537009b10fwfepw3fi0stock-5m006400:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern52x009a10fwk0s6n27l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 13:30:00raw583,000원586,000원582,000원586,000원6,156
cmvern52k009910fwgtgcy3f9stock-5m035720:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern52e009810fw2by2pgki1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:30:00raw31,650원31,650원31,600원31,650원4,218
cmvern524009710fwskz93kcistock-5m035420:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern51y009610fwx02zhhkk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 13:30:00raw181,200원181,600원181,100원181,300원3,992
cmvern51p009510fwlxx3yg9dstock-5m066570:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern51k009410fwech7fqb51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 13:30:00raw169,500원170,300원169,500원169,900원6,227
cmvern51c009310fws82ovnxistock-5m005380:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern517009210fwcazzh23l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 13:30:00raw324,500원325,500원324,000원325,000원3,430
cmvern50z009110fwf8yg281gstock-5m000660:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern50u009010fw7cgtdskv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 13:30:00raw1,258,000원1,263,000원1,257,000원1,259,000원26,036
cmvern50n008z10fwb0bhs1wjstock-5m005930:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern50i008y10fwmkls6bgi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:30:00raw215,750원216,500원215,500원216,000원112,041
cmvern56f009t10fwjj0owmeqstock-5m012330:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern56a009s10fwk90hlxdn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 13:30:00raw363,000원364,500원363,000원364,500원1,940
cmvern56r009v10fw3r4txxqdstock-5m096770:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern56m009u10fw2i0n0i331
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 13:30:00raw159,800원160,500원159,800원160,400원4,880
cmvern563009r10fw2m3oucr3stock-5m373220:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern55y009q10fwa4rveqas1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 13:30:00raw427,500원428,000원427,000원427,500원4,521
cmvern55q009p10fwa1omloqqstock-5m207940:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern55l009o10fwflcd35fy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:30:00raw1,400,000원1,404,000원1,399,000원1,404,000원1,364
cmvern55d009n10fwgwwbz793stock-5m055550:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern558009m10fw28d30akv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 13:30:00raw92,700원92,900원92,600원92,700원6,348
cmvergrwm008v10fw6dtlwmp4stock-5m015760:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrwh008u10fwhb95aq2q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 13:25:00raw29,050원29,050원28,950원29,000원6,569
cmvergrx0008x10fwpodojwjqstock-5m017670:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrwv008w10fwj9zh4drj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 13:25:00raw78,100원78,300원78,000원78,200원6,758
cmvern58d00a510fw3tghgt2qstock-5m030200:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern58800a410fwvvs8z2ed1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 13:25:00raw51,300원51,400원51,100원51,300원2,683
cmvergrqt007z10fw8ldsb76rstock-5m035720:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrqo007y10fw92f0rkev1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:25:00raw31,750원31,750원31,600원31,650원15,943
cmvergrqh007x10fwip4fsq4xstock-5m035420:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrqb007w10fwiurfkcpe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 13:25:00raw181,100원181,300원181,000원181,300원4,509
cmvergrq4007v10fwq0ipvlfdstock-5m066570:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrpy007u10fwqskt07no1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 13:25:00raw169,800원169,800원169,400원169,600원3,251
cmvergrpr007t10fwrwtw244xstock-5m005380:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrpm007s10fwak8nanj01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 13:25:00raw325,000원325,000원324,000원324,500원2,932
cmvergrpe007r10fw1zm7nv18stock-5m000660:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrp9007q10fwqhfburyy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 13:25:00raw1,259,000원1,259,000원1,255,000원1,258,000원21,709
cmvergrov007p10fwcpbso383stock-5m005930:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:202026-10-19 13:35:21cmvergrnn007o10fwxpyftlaa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:25:00raw215,750원216,000원215,000원216,000원145,495
cmvergrri008310fw8tuytahestock-5m051910:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrrd008210fwmgsdj1sa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 13:25:00raw270,000원270,000원269,000원269,500원1,379
cmvergrs8008710fwfus74ezustock-5m005490:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrs3008610fwwatma0ew1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 13:25:00raw310,500원311,000원310,000원310,500원4,206
cmvergrrw008510fwtfgwipsrstock-5m068270:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrrq008410fwcyq88y2v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 13:25:00raw194,500원194,900원194,400원194,800원5,108
cmvergrsk008910fwxk8frrwestock-5m000270:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrsf008810fwr23r73091
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:25:00raw115,600원115,900원114,800원115,900원9,012
cmvergrr5008110fwnts6dly3stock-5m006400:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrr0008010fwl0yg6shb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 13:25:00raw583,000원583,000원581,000원583,000원6,058
cmvergrvt008r10fwa5kl75hkstock-5m034730:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrvn008q10fwsnk7b95p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:25:00raw445,500원446,000원444,500원446,000원704
cmvergrw8008t10fwjrvv8noastock-5m003550:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrw3008s10fwyjq470051
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:25:00raw103,600원103,800원103,200원103,600원2,694
cmvergrvg008p10fw54jok7e9stock-5m028260:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrvb008o10fw3s60pu2m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 13:25:00raw281,000원281,500원279,500원281,500원3,235
cmvergrta008d10fwkcrv06t2stock-5m055550:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrt5008c10fwrpm340l41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 13:25:00raw92,400원92,900원92,300원92,700원10,698
cmvergrsx008b10fw05ppmorhstock-5m105560:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrss008a10fw9t6mfm651
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 13:25:00raw161,200원161,700원161,100원161,700원5,361
cmvergrud008j10fw0df02p9qstock-5m373220:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergru7008i10fwpuaus8t71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 13:25:00raw427,000원427,500원426,500원427,000원4,111
cmvergrv3008n10fw232teti7stock-5m096770:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergruy008m10fw9an0nj0f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 13:25:00raw159,900원160,000원159,600원159,800원5,770
cmvergrtn008f10fw52cr6nqsstock-5m207940:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrth008e10fw8o354foc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:25:00raw1,399,000원1,401,000원1,398,000원1,401,000원1,190
cmvergrup008l10fw882lx592stock-5m012330:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrul008k10fw3pkev1zr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 13:25:00raw363,000원363,500원362,500원363,000원1,452
cmvergru1008h10fwm18ot7ggstock-5m373220:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrtv008g10fwh0hxfzxj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 13:20:00raw427,500원427,500원426,500원427,000원4,533
cmvera9oh006f10fw447w27mystock-5m000660:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9o6006e10fwfjghmgx61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 13:20:00raw1,256,000원1,263,000원1,256,000원1,259,000원26,021
cmvera9pc006h10fwcyrwz28nstock-5m005380:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9p1006g10fwhbbwjti51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 13:20:00raw324,500원325,500원324,500원324,500원4,514
cmvera9po006j10fww0rzyza1stock-5m066570:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9pj006i10fwh0akpwcs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 13:20:00raw169,500원169,900원169,500원169,800원6,284
116,697건 중 26,301–26,350← 이전527 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬