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
cmvera9te007510fw8w264ew5stock-5m207940:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9t9007410fw53jrj6w71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:20:00raw1,399,000원1,401,000원1,396,000원1,399,000원1,538
cmvera9t2007310fwhpb2mxldstock-5m055550:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9sx007210fw07d4gzbf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 13:20:00raw92,500원92,700원92,400원92,500원8,106
cmvera9sq007110fwh2nc9o4estock-5m105560:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9sl007010fwqwmbog8j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 13:20:00raw161,500원161,600원161,300원161,300원3,859
cmvera9wa007l10fwpigpqhrystock-5m030200:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:182026-10-19 13:30:18cmvera9w5007k10fwld24r8xb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 13:20:00raw51,300원51,400원51,200원51,300원2,684
cmvera9wn007n10fwn1534nqystock-5m017670:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:182026-10-19 13:30:18cmvera9wi007m10fwdsdy48dc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 13:20:00raw78,100원78,300원78,100원78,100원7,177
cmvera9vy007j10fwz9k0qeltstock-5m015760:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9vp007i10fwqsiyf9f91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 13:20:00raw29,000원29,050원29,000원29,000원3,318
cmvera9vh007h10fw7xyz2q0estock-5m003550:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9vd007g10fw1bfqd0791
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:20:00raw103,900원103,900원103,500원103,600원1,690
cmvera9qd006n10fw54wmnjf7stock-5m035720:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9q8006m10fwlz9go5k51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:20:00raw31,750원31,850원31,700원31,750원13,001
cmvera9rc006t10fweuikd8a0stock-5m051910:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9r7006s10fwgvftq8xx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 13:20:00raw270,000원271,500원269,500원270,000원2,108
cmvera9rp006v10fwtp7h5ywtstock-5m068270:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9rk006u10fw34doom3f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 13:20:00raw194,200원194,700원194,100원194,500원9,048
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
cmvera9s2006x10fwlo7dsjkustock-5m005490:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9rw006w10fwn7tzsxe21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 13:20:00raw310,500원311,000원310,000원310,500원1,234
cmvera9se006z10fw168toafzstock-5m000270:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9s9006y10fwlcqujl4a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:20:00raw115,600원115,800원115,600원115,600원7,734
cmvera9ns006d10fwg5ctnjglstock-5m005930:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9nl006c10fws09657yx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:20:00raw216,000원216,500원215,500원215,750원131,416
cmvera9r1006r10fw6pye8z7astock-5m006400:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9qv006q10fw4moijpsi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 13:20:00raw586,000원586,000원582,000원582,000원4,497
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
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
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
cmvera9q0006l10fw39p2rud2stock-5m035420:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9pv006k10fwww1zs3ed1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 13:20:00raw181,000원181,300원180,900원181,100원3,735
cmvera9qp006p10fwz5a8jewastock-5m006400:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9qk006o10fwnjo01h0g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 13:15:00raw585,000원586,000원581,000원585,000원9,444
cmver3tuu005d10fwg5cirs9mstock-5m066570:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3tup005c10fwdamr5dhr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 13:15:00raw169,500원169,900원169,400원169,500원5,271
cmver3tuh005b10fwihhy737zstock-5m005380:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3tuc005a10fwe3qbxjv51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 13:15:00raw324,000원325,000원323,500원324,500원3,462
cmver3tu5005910fww5amvbw2stock-5m000660:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3tu0005810fwagya7cjx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 13:15:00raw1,255,000원1,259,000원1,254,000원1,256,000원24,039
cmver3tts005710fwx6hply17stock-5m005930:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3ttn005610fwxtccq04l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:15:00raw216,000원216,500원215,500원215,500원84,651
cmver3tyj005x10fwuek9bza7stock-5m373220:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3tye005w10fwdakzwcs41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 13:15:00raw426,000원427,500원425,500원427,500원3,985
cmver3tzk006310fw7futqzhkstock-5m034730:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3tzf006210fwoamdo16c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:15:00raw444,500원446,000원444,500원446,000원949
cmver3tzw006510fw4f1kso1pstock-5m003550:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3tzr006410fwxk7ohkpv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:15:00raw103,800원103,900원103,800원103,800원618
cmver3u08006710fwrrg0pk55stock-5m015760:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3u03006610fwo4l8bh1h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 13:15:00raw29,050원29,050원29,000원29,000원1,792
cmver3u0k006910fweu61xvb1stock-5m030200:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3u0f006810fw3st6uvp61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 13:15:00raw51,400원51,400원51,200원51,400원2,035
cmver3u0x006b10fwfycouo77stock-5m017670:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3u0r006a10fwqtq8v1ow1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 13:15:00raw78,100원78,200원78,050원78,100원5,779
cmver3ty7005v10fwnb6cxvzbstock-5m207940:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3ty2005u10fw3h2s9s7i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:15:00raw1,399,000원1,400,000원1,398,000원1,398,000원1,258
cmver3txv005t10fwmp6n53oystock-5m055550:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3txq005s10fwybz03a1z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 13:15:00raw92,300원92,500원92,200원92,300원8,673
cmver3txj005r10fwsdqlfgjtstock-5m105560:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3txe005q10fwt76h7r5k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 13:15:00raw161,300원161,500원161,200원161,400원3,356
cmvera9ui007b10fwa6b9c0ygstock-5m028260:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9ub007a10fw1e8lmp1q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 13:15:00raw280,000원280,500원279,000원280,000원2,565
cmver3tz7006110fwzwxmkf42stock-5m096770:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3tz2006010fwtcdnl55f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 13:15:00raw160,000원160,300원159,900원160,300원4,456
cmver3tyv005z10fwm1rpml0hstock-5m012330:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3tyq005y10fwvrqi5wj41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 13:15:00raw363,500원364,500원363,000원364,000원1,672
cmver3tx6005p10fw01mlay6ustock-5m000270:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3tx0005o10fwo5riv5vv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:15:00raw115,500원115,700원115,400원115,700원7,277
cmver3tws005n10fwdt3r9210stock-5m005490:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3twm005m10fwtwh7to691
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 13:15:00raw310,500원311,500원310,000원310,500원2,648
cmver3twd005l10fw80ijp998stock-5m068270:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3tw8005k10fwwbdayt8y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 13:15:00raw194,200원194,300원194,000원194,100원4,015
cmver3tvz005j10fwhx1qho45stock-5m051910:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3tvu005i10fwpkrcf2h31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 13:15:00raw269,500원270,500원269,000원270,000원1,054
cmver3tvl005h10fwyjzab91nstock-5m035720:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3tvg005g10fw9zo7szm51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:15:00raw31,750원31,750원31,700원31,725원1,411
cmver3tv8005f10fwp85bom6sstock-5m035420:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3tv2005e10fwyku8ql1f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 13:15:00raw181,200원181,300원180,900원181,000원4,837
cmveqxhi1004l10fwnamihdy4stock-5m055550:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhhw004k10fw0pqeo3hs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 13:10:00raw92,400원92,500원92,200원92,400원8,587
cmveqxhhp004j10fwth280vaistock-5m105560:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhhk004i10fwv2sssggw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 13:10:00raw161,200원161,400원161,000원161,400원3,954
cmveqxhhd004h10fwuvarcnvmstock-5m000270:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhh8004g10fwmkqk75971
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:10:00raw115,500원115,600원115,400원115,500원7,449
cmveqxhgy004f10fwhfaku4xsstock-5m005490:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhgt004e10fw1jw8fnti1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 13:10:00raw311,000원311,500원310,000원310,500원2,680
cmveqxhig004n10fwi6psidvkstock-5m207940:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhib004m10fwwzvvzs2q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:10:00raw1,400,000원1,402,000원1,398,000원1,399,000원1,310
cmveqxhit004p10fwlobgg84ostock-5m373220:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhio004o10fw34vyar1v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 13:10:00raw427,500원428,000원426,000원426,000원5,446
cmveqxhj8004r10fw862wk62estock-5m012330:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhj3004q10fwbleql1831
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 13:10:00raw363,500원364,000원363,000원363,500원1,214
cmveqxhjq004t10fwjqdaoxh4stock-5m096770:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhji004s10fwnhftzrv51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 13:10:00raw160,300원160,900원159,800원160,000원5,805
116,697건 중 26,351–26,400← 이전528 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬