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
cmveq7p1d002j10l8py40havsstock-5m015760:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:182026-10-19 13:00:18cmveq7p18002i10l8l9e3ryaa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 12:50:00raw29,000원29,000원28,950원28,950원2,327
cmveq7p10002h10l8zl9fcmt1stock-5m003550:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:182026-10-19 13:00:18cmveq7p0v002g10l8zrgttmgf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:50:00raw104,000원104,100원103,800원104,100원914
cmveq7ouq001h10l8eabc1jutstock-5m005380:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7ouk001g10l8tyzv47jc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 12:50:00raw323,500원324,000원323,500원323,500원2,479
cmveq7oy8002110l8y5loym80stock-5m055550:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7oy3002010l8vxf81gvb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 12:50:00raw92,200원92,300원92,100원92,200원5,345
cmveq7oz7002710l8kv9a8qcystock-5m373220:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7oz3002610l880xdsqyw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 12:50:00raw427,500원428,000원427,000원427,500원5,053
cmveq7ov3001j10l8tw97lfhostock-5m066570:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7oux001i10l88ani9nsi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 12:50:00raw169,800원170,400원169,700원170,300원6,760
cmveq7oyl002310l8edkqx9vjstock-5m207940:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7oyg002210l8rvrjyd2y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:50:00raw1,403,000원1,404,000원1,399,000원1,401,000원1,334
cmveq19f0001110l8dexge78jstock-5m034730:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19ev001010l8s1y0dycj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:45:00raw447,500원447,500원447,000원447,500원231
cmveq19fg001310l87ir7j09gstock-5m003550:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19fb001210l85e4cz60m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:45:00raw103,900원104,200원103,700원103,900원1,990
cmveq19bz000p10l8ricwoqmcstock-5m055550:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19bt000o10l86xy0rvkt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 12:45:00raw92,300원92,400원92,200원92,300원3,731
cmveq19ek000z10l8hi4cy7l5stock-5m028260:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19ee000y10l820p13p0b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 12:45:00raw280,500원282,000원280,500원281,250원3,618
cmveq19di000v10l8715b9ucestock-5m096770:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19da000u10l89edbdq481
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 12:45:00raw160,800원161,300원160,800원161,200원11,365
cmveq19d0000t10l85ltekqz1stock-5m012330:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19cr000s10l8yhtsc23n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 12:45:00raw361,500원362,000원361,000원362,000원1,525
cmveq19cg000r10l8dl7xrypistock-5m207940:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19c8000q10l8dfjttr4v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:45:00raw1,403,000원1,404,000원1,401,000원1,402,000원989
cmveq198u000b10l8rr8wkdjhstock-5m006400:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq198o000a10l8nj9tqwas1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 12:45:00raw582,000원585,000원582,000원583,000원8,912
cmveq198e000910l89molybdbstock-5m035420:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq1989000810l88cttsw5b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 12:45:00raw181,600원181,800원181,500원181,700원3,724
cmveq1999000d10l8s3ueqrf8stock-5m051910:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq1993000c10l8qtets9581
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 12:45:00raw269,000원270,000원269,000원270,000원2,010
cmveq199o000f10l86w6z9z2vstock-5m068270:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq199i000e10l8hfif6uxr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 12:45:00raw193,900원193,900원193,700원193,900원2,134
cmveq19a4000h10l86vdae1gzstock-5m005490:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq199x000g10l8e25tjfwa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 12:45:00raw310,000원312,000원310,000원312,000원4,905
cmveq19aw000l10l81xvsw0t0stock-5m000270:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19ar000k10l84sthqnnc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:45:00raw115,300원115,400원115,200원115,400원6,166
cmveq7ovs001n10l8fnodocgzstock-5m035720:20261019:12452026-10-19 12:45:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7ovm001m10l8unektuoj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:45:00raw31,750원31,750원31,650원31,700원12,726
cmveq19fw001510l8vjxrwwtnstock-5m015760:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19fr001410l8ul1w4y7h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 12:45:00raw29,000원29,050원28,950원29,000원1,256
cmveq19bf000n10l8eo0g1musstock-5m105560:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19b7000m10l8wknomk4j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 12:45:00raw160,900원160,900원160,700원160,800원3,289
cmveq19h5001b10l8ydv1s7qmstock-5m017670:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19h0001a10l83s06f1ww1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 12:45:00raw78,300원78,400원78,200원78,200원4,173
cmveq19gc001710l8xmdr7ffvstock-5m030200:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19g6001610l81nq4om6x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 12:45:00raw51,400원51,500원51,400원51,400원1,621
cmveq197y000710l83grn78iustock-5m066570:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq197s000610l8u61fwc9r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 12:45:00raw169,800원169,900원169,600원169,900원3,320
cmveq197g000510l8ilys0wxlstock-5m005380:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq197a000410l8bhbq9jlv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 12:45:00raw323,500원324,000원323,000원324,000원3,811
cmveq196h000110l8ui98o8olstock-5m005930:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq195g000010l80g1tkwk01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:45:00raw217,500원217,500원216,500원216,750원97,277
cmveq1970000310l8xt76sfm3stock-5m000660:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq196u000210l817sqy9g51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 12:45:00raw1,260,000원1,262,000원1,257,000원1,258,000원17,249
cmveq7oyx002510l8mwl8m2cfstock-5m373220:20261019:12452026-10-19 12:45:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7oys002410l835r8brz11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 12:45:00raw427,500원428,000원427,000원427,500원5,854
cmveq19ai000j10l8iwaggth4stock-5m000270:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19ac000i10l80a8zafil1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:40:00raw115,200원115,300원115,100원115,300원6,658
cmvepuu0404sn10cr8vz5a57hstock-5m035720:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:172026-10-19 12:50:17cmveputzz04sm10crwi6prig61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:40:00raw31,750원31,750원31,700원31,750원2,675
cmveputyl04sd10cruuzbakcbstock-5m000660:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:172026-10-19 12:50:17cmveputyf04sc10crhejzsesp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 12:40:00raw1,261,000원1,262,000원1,257,000원1,261,000원20,043
cmveputy804sb10crqhn6m3g7stock-5m005930:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:172026-10-19 12:50:17cmveputxw04sa10crp7axceil1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:40:00raw217,000원217,500원216,500원217,500원98,806
cmveputzi04sj10crsqkgn3bzstock-5m035420:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:172026-10-19 12:50:17cmveputzd04si10crz3enaeol1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 12:40:00raw181,700원181,700원181,300원181,500원4,138
cmveputz704sh10cro2nhuupkstock-5m066570:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:172026-10-19 12:50:17cmveputz204sg10cr369bo7ns1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 12:40:00raw170,200원170,200원169,700원169,800원3,790
cmveputyw04sf10crrowh8a8bstock-5m005380:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:172026-10-19 12:50:17cmveputyr04se10cr77mrplfh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 12:40:00raw323,500원324,000원323,000원324,000원3,544
cmveq19e3000x10l8ohdb1v7bstock-5m028260:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19du000w10l81b9zk00h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 12:40:00raw281,500원282,000원280,500원280,500원2,815
cmvepuu0g04sp10cruwx3j3elstock-5m006400:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:172026-10-19 12:50:17cmvepuu0b04so10crjhn1wyjb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 12:40:00raw584,000원585,000원581,000원583,000원8,117
cmvepuu0t04sr10crf19jcitxstock-5m051910:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:172026-10-19 12:50:17cmvepuu0o04sq10crpazhc97d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 12:40:00raw269,000원269,500원268,500원269,500원1,572
cmvepuu1604st10cr9ef12g1rstock-5m068270:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:172026-10-19 12:50:17cmvepuu1004ss10cr5nrjbjln1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 12:40:00raw193,700원194,000원193,600원193,900원2,346
cmveq19gr001910l84hrapwyestock-5m017670:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19gk001810l8s789lwyx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 12:40:00raw78,200원78,400원78,100원78,200원4,027
cmvepuu4404t910crh5yg3w31stock-5m034730:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:182026-10-19 12:50:18cmvepuu3v04t810cr40eczoy71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:40:00raw447,500원448,000원446,500원447,000원462
cmvepuu4l04tb10cr6gew4j27stock-5m003550:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:182026-10-19 12:50:18cmvepuu4e04ta10crxry4qo371
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:40:00raw104,000원104,000원103,600원103,900원751
cmvepuu5604td10crfpugs6zvstock-5m015760:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:182026-10-19 12:50:18cmvepuu4y04tc10crjwqai2it1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 12:40:00raw29,050원29,050원28,950원29,000원8,835
cmvepuu5n04tf10crq5dlkji6stock-5m030200:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:182026-10-19 12:50:18cmvepuu5g04te10cr3rqag3w71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 12:40:00raw51,400원51,500원51,400원51,400원1,649
cmvepuu1i04sv10crphs5ei0qstock-5m005490:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:182026-10-19 12:50:18cmvepuu1d04su10crb43i93o61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 12:40:00raw310,500원310,500원310,000원310,250원2,108
cmvepuu1v04sx10cr4eibdrcystock-5m105560:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:182026-10-19 12:50:18cmvepuu1q04sw10crfdabdrcf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 12:40:00raw160,800원161,000원160,700원160,800원2,647
cmvepuu2804sz10crm9ltoax3stock-5m055550:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:182026-10-19 12:50:18cmvepuu2204sy10crlytmqs4g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 12:40:00raw92,200원92,400원92,200원92,200원4,698
cmvepuu2k04t110cr62x4k27ystock-5m207940:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:182026-10-19 12:50:18cmvepuu2f04t010crhrk1ye501
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:40:00raw1,400,000원1,403,000원1,399,000원1,403,000원1,105
116,697건 중 26,501–26,550← 이전531 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬