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
cmveoys2c04n510crfeaoi410stock-5m030200:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoys2704n410crm3yf5g2o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 12:15:00raw51,300원51,400원51,200원51,300원1,811
cmveoys2r04n710crcsuuit6lstock-5m017670:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoys2l04n610crsl4h6f2k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 12:15:00raw78,300원78,300원78,100원78,300원3,524
cmveoys1804mz10cr68avk0gpstock-5m034730:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoys1304my10crfe3ee4gg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:15:00raw446,500원447,000원445,500원446,000원441
cmveoys0v04mx10crsrvhkt02stock-5m028260:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoys0q04mw10crwww0vaee1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 12:15:00raw279,000원279,500원278,500원278,500원1,054
cmveoys0i04mv10crwqn0raxdstock-5m096770:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoys0d04mu10crxdr60fms1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 12:15:00raw160,200원160,700원160,100원160,600원8,601
cmveoys0504mt10cr7yet8rgistock-5m012330:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoys0004ms10cr4vntiitw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 12:15:00raw362,000원362,500원361,000원362,000원1,046
cmveoyrzs04mr10cr1ldzuxarstock-5m373220:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyrzn04mq10crs71fm8rg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 12:15:00raw426,500원427,000원425,500원426,500원4,241
cmveoyrzf04mp10crdxcqxo0fstock-5m207940:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyrza04mo10crnxoujl0g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:15:00raw1,396,000원1,397,000원1,394,000원1,396,000원1,126
cmveoyrz204mn10crn5kgkjtbstock-5m055550:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyryx04mm10crweroquli1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 12:15:00raw91,900원92,200원91,900원92,100원11,856
cmveoyryp04ml10crfn8rxsmpstock-5m105560:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyryk04mk10cryi8sgpq01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 12:15:00raw159,800원160,200원159,700원160,200원2,848
cmveoyryc04mj10crwlnonfi1stock-5m000270:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyry704mi10cr91zo1j4h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:15:00raw115,300원115,500원115,300원115,400원5,500
cmveoyrxy04mh10cr22nyu4b8stock-5m005490:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyrxu04mg10crinse7y8t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 12:15:00raw308,500원309,000원308,500원308,750원423
cmveoyrxn04mf10craz4lpw64stock-5m068270:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyrxh04me10crlz6sk9d31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 12:15:00raw193,100원193,400원192,800원193,100원4,011
cmveoyrwu04mb10crf2n38gi0stock-5m006400:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyrwo04ma10crag4jwdj31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 12:15:00raw579,000원580,000원577,000원580,000원3,350
cmveoyrue04lz10creio4loptstock-5m005930:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyru804ly10crfjsbsk4l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:15:00raw217,000원217,500원216,500원216,500원135,888
cmveoyrut04m110crgrxwulcbstock-5m000660:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyruo04m010crd87ddf5s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 12:15:00raw1,261,000원1,262,000원1,253,000원1,255,000원13,817
cmveoyrvl04m510cr8mfhg60hstock-5m066570:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyrvg04m410crh8vn73ob1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 12:15:00raw170,500원170,500원170,200원170,200원2,782
cmveoyrv704m310crt3noeckastock-5m005380:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyrv204m210crq9g8msb11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 12:15:00raw324,500원324,500원323,500원324,500원3,258
cmveosgtz016t10cr7yx72zkwstock-5m003550:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgtu016s10crlqcc4qf11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:10:00raw103,900원104,000원103,700원104,000원721
cmveosguc016v10crxgpdbn4fstock-5m015760:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgu7016u10crwxn6x85s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 12:10:00raw28,925원29,000원28,900원29,000원2,712
cmveosgup016x10cr8vem431bstock-5m030200:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosguk016w10cr2u26l8jc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 12:10:00raw51,200원51,300원51,100원51,300원1,941
cmveosgv2016z10crc4ghiuc1stock-5m017670:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgux016y10cr2ra0wk9k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 12:10:00raw78,000원78,300원78,000원78,200원4,565
cmveosgsu016n10cr07b44qn5stock-5m096770:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgsp016m10cr2g39si921
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 12:10:00raw159,700원160,200원159,700원160,200원2,994
cmveosgkd014u10crmebfq44estock-5m066570:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgk7014s10cr5kj1nr2f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 12:10:00raw170,200원170,600원170,100원170,500원5,457
cmveosgl5015010crrt85wbm6stock-5m035420:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgkx014y10cr1wgqmauh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 12:10:00raw181,400원181,900원181,300원181,600원5,472
cmveosglr015510cr0pyqpvrgstock-5m035720:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosglk015310crki6xishj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:10:00raw31,850원31,900원31,850원31,875원1,271
cmveosgmh015b10cr0bi1gsypstock-5m006400:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgma015910crcne6pyhy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 12:10:00raw579,000원582,000원578,000원579,000원11,171
cmveosgn7015h10crj4617sypstock-5m051910:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgmz015f10crffncz4251
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 12:10:00raw266,500원267,000원266,000원267,000원1,195
cmveosgp4015x10crz4gom3cdstock-5m000270:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgow015v10cr1ea7dmzo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:10:00raw115,100원115,400원115,100원115,300원5,808
cmveosgqg016810cr76sbuf6ystock-5m105560:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgq8016610crlhsqdfo61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 12:10:00raw159,700원159,900원159,600원159,700원1,840
cmveosgr0016d10cra4xbdgi5stock-5m055550:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgqu016b10crob603btu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 12:10:00raw91,900원92,100원91,800원91,900원4,036
cmveosgrq016h10cruy0hwgntstock-5m207940:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgrm016g10crz9jxbrfa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:10:00raw1,396,000원1,396,000원1,392,000원1,396,000원1,243
cmveosgoj015s10crjo6vb4e9stock-5m005490:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgoc015q10crms50vffk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 12:10:00raw309,000원309,000원308,500원309,000원577
cmveosgt8016p10cr2zji6uhbstock-5m028260:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgt3016o10crf504yjhl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 12:10:00raw279,000원279,500원278,500원279,000원1,599
cmveosgtm016r10cr6maoj6rdstock-5m034730:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgth016q10crrk2qub1f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:10:00raw446,000원447,500원445,500원446,500원620
cmveosgs3016j10cr1nrri7txstock-5m373220:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgry016i10crkay9w4ps1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 12:10:00raw425,000원427,500원424,500원426,500원13,400
cmveosgsh016l10cr49xk8bzbstock-5m012330:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgsb016k10cr2bnfjydk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 12:10:00raw362,000원363,000원361,500원362,000원1,672
cmveosgi4014c10crygkaqisnstock-5m005930:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosghu014a10crxrax6dy71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:10:00raw216,750원217,500원216,500원217,500원95,906
cmveosgj2014j10cr2cvik0i8stock-5m000660:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgiu014h10cr2nmrm8jf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 12:10:00raw1,253,000원1,264,000원1,252,000원1,261,000원62,396
cmveosgjs014p10crbn7v2zu3stock-5m005380:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgjl014n10crr3hqkd3e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 12:10:00raw323,500원325,000원323,000원324,500원17,535
cmveosgnt015m10crr7077766stock-5m068270:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgno015k10crg1q3cqd51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 12:10:00raw193,500원193,500원192,900원193,100원5,594
cmveoltih01bs0zh470ue2795stock-5m000270:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltic01br0zh4lz8q4fzj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:05:00raw114,900원115,300원114,800원115,100원10,689
cmveolti401bq0zh47rltorc2stock-5m005490:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveolti001bp0zh4gv6bn9i11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 12:05:00raw308,500원309,000원308,000원308,500원2,141
cmveoltly01ce0zh4i2w9cusqstock-5m030200:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltlt01cd0zh4xg1xxb071
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 12:05:00raw51,100원51,400원51,100원51,200원2,670
cmveoltmb01cg0zh4ve922oewstock-5m017670:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltm501cf0zh4jcpe2moe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 12:05:00raw78,100원78,300원78,100원78,100원3,365
cmveosgre016f10crm8t1c24ystock-5m207940:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgr9016e10cra4fr7c1k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:05:00raw1,395,000원1,397,000원1,392,000원1,396,000원1,193
cmveosgpv016310crfi8j374cstock-5m105560:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgpn016110crew75x9fh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 12:05:00raw159,500원160,000원159,400원159,600원4,116
cmveoltkz01c80zh42r3z31gdstock-5m034730:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltku01c70zh4kuu1h7881
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:05:00raw444,500원447,000원444,500원445,500원1,053
cmveoltla01ca0zh4mcxzdczzstock-5m003550:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltl501c90zh4ryzon6ci1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:05:00raw103,600원104,000원103,600원103,700원1,588
cmveoltlm01cc0zh4wq4h0zt4stock-5m015760:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltli01cb0zh47ers1y2m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 12:05:00raw29,000원29,050원28,900원28,900원8,930
116,697건 중 26,651–26,700← 이전534 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬