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
cmveo8zjh019e0zh43f6wnydtstock-5m207940:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zjc019d0zh4wu1bon4c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:55:00raw1,397,000원1,399,000원1,396,000원1,396,000원1,294
cmveo8zj4019c0zh4p4rsfy4gstock-5m055550:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8ziz019b0zh4z7oeakex1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 11:55:00raw92,000원92,100원91,900원92,000원5,180
cmveo8zir019a0zh45qostseystock-5m105560:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zim01990zh4xqg3jclx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 11:55:00raw160,100원160,100원160,000원160,000원2,318
cmveo8zif01980zh4qjr154gfstock-5m000270:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zib01970zh4m0dac5gv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:55:00raw115,100원115,100원114,800원114,800원7,166
cmveo8zi301960zh4i1vb9xkkstock-5m005490:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zhz01950zh48ubkvc5a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 11:55:00raw308,500원308,500원308,000원308,000원576
cmveofeoo01ac0zh4eo3umcjfstock-5m051910:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofeok01ab0zh4vjwbh6db1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 11:55:00raw265,000원265,000원263,000원263,500원1,812
cmveo8zfq018s0zh4o8a974hgstock-5m005380:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:182026-10-19 12:05:18cmveo8zfm018r0zh4v9su3xy31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 11:55:00raw323,000원323,500원322,500원323,000원1,825
cmveo8zfe018q0zh4sawtin8fstock-5m000660:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:182026-10-19 12:05:18cmveo8zf9018p0zh4fvtcjnhe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 11:55:00raw1,253,000원1,254,000원1,248,000원1,252,000원18,628
cmveo8zhh01920zh4xcrgrwgustock-5m068270:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zhc01910zh4q2793yu91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 11:55:00raw193,800원194,200원193,800원193,900원3,115
cmveo8zh301900zh4pl1vu7ypstock-5m006400:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:182026-10-19 12:05:18cmveo8zgy018z0zh4ipii89vg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 11:55:00raw575,000원575,000원573,000원574,500원3,274
cmveo2k2l01860zh4uqzomp9istock-5m207940:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k2g01850zh4ttmi31ey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:50:00raw1,399,000원1,399,000원1,393,000원1,396,000원1,514
cmveo8zkt019m0zh45b1eo6fkstock-5m034730:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zko019l0zh43wg2gg5s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:50:00raw443,000원444,500원443,000원444,000원646
cmveo8zhu01940zh4b22jsofqstock-5m005490:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zhp01930zh4puyi49481
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 11:50:00raw308,000원308,500원308,000원308,500원815
cmveo2k59018m0zh4rptdqt4xstock-5m017670:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k54018l0zh4u4th4pc41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 11:50:00raw78,200원78,300원78,000원78,300원4,423
cmveo2k4x018k0zh4lpatnprjstock-5m030200:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k4s018j0zh4qvif4gmm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 11:50:00raw51,600원51,600원51,400원51,500원2,092
cmveo2k4l018i0zh4d72amsmdstock-5m015760:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k4h018h0zh44x5g13cb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 11:50:00raw29,000원29,000원28,950원29,000원2,150
cmveo2k4a018g0zh4gix3wertstock-5m003550:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k45018f0zh4exgo42c81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:50:00raw103,600원103,900원103,500원103,700원695
cmveo2k3y018e0zh4cv8oq63wstock-5m028260:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k3t018d0zh44nfeoyxr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 11:50:00raw278,000원278,500원277,750원278,000원1,607
cmveo2k3m018c0zh4z1vvz6bqstock-5m096770:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k3i018b0zh425sdrynm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 11:50:00raw159,500원159,600원159,300원159,600원3,123
cmveo2k3a018a0zh41vtopxqkstock-5m012330:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k3501890zh4o0x8w0be1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 11:50:00raw361,500원362,000원361,000원362,000원1,283
cmveo2k2y01880zh49vp0coetstock-5m373220:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k2t01870zh4gqcmog9x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 11:50:00raw424,000원425,000원424,000원425,000원4,122
cmveo2k2901840zh4yceewpgpstock-5m055550:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k2401830zh4nvs7ec8o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 11:50:00raw92,100원92,200원91,900원92,100원4,149
cmveo2k1x01820zh4jwaxk4klstock-5m105560:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k1s01810zh4qywc6a1l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 11:50:00raw160,400원160,400원160,000원160,000원6,489
cmveo2k1k01800zh4nzlonm8xstock-5m000270:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k1f017z0zh4ymrvb4a31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:50:00raw115,000원115,100원114,900원115,100원6,366
cmveo2k17017y0zh4jypc9tmhstock-5m068270:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k12017x0zh433i28z5b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 11:50:00raw194,000원194,100원193,700원193,900원2,657
cmveo2k0u017w0zh4pmh3eimustock-5m051910:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k0p017v0zh48bvhcjse1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 11:50:00raw265,000원265,000원263,500원265,000원1,822
cmveo2k07017s0zh446oda0y6stock-5m006400:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k02017r0zh4a0rxlc4a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 11:50:00raw574,000원575,000원573,000원574,000원4,344
cmveo2jzv017q0zh4yl2co088stock-5m035720:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:182026-10-19 12:00:19cmveo2jzq017p0zh4u2pdc4ee1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:50:00raw31,900원31,900원31,850원31,900원7,163
cmveo2jzj017o0zh44bzygeyqstock-5m035420:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:182026-10-19 12:00:18cmveo2jzd017n0zh47ye70w171
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 11:50:00raw181,500원181,500원181,100원181,400원1,697
cmveo2jz6017m0zh4wgbdy2wkstock-5m066570:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:182026-10-19 12:00:18cmveo2jz1017l0zh47idoyfou1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 11:50:00raw169,900원170,100원169,700원169,900원3,806
cmveo2jyh017k0zh4bf2bpm86stock-5m005380:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:182026-10-19 12:00:18cmveo2jy7017j0zh4mf58uoz01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 11:50:00raw323,000원323,500원322,500원323,000원3,013
cmveo2jxn017i0zh4ayrvh1bistock-5m000660:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:182026-10-19 12:00:18cmveo2jxd017h0zh4jgcb6tzl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 11:50:00raw1,249,000원1,254,000원1,247,000원1,253,000원34,832
cmveo2jwt017g0zh42wqu94i8stock-5m005930:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:182026-10-19 12:00:18cmveo2jwl017f0zh4uj2ulkni1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:50:00raw215,750원216,500원215,000원216,500원67,564
cmvenw5c201680zh4nuovx5restock-5m000660:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5bx01670zh45kqyl5k61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 11:45:00raw1,251,000원1,252,000원1,242,000원1,249,000원29,291
cmvenw5bp01660zh4o1j0knwestock-5m005930:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5bk01650zh4a6l756d91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:45:00raw216,500원216,500원214,500원215,750원133,329
cmvenw5jw017e0zh4bxur2d54stock-5m017670:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5jr017d0zh4dtnxk7kv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 11:45:00raw78,300원78,300원78,000원78,200원6,254
cmvenw5jj017c0zh4ykvi6gqvstock-5m030200:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5je017b0zh4xkai8hkc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 11:45:00raw51,500원51,600원51,500원51,600원1,901
cmvenw5j7017a0zh4ewssarl1stock-5m015760:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5j201790zh4y9guiaen1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 11:45:00raw29,000원29,000원28,950원28,950원4,260
cmvenw5it01780zh4vg83mwdlstock-5m003550:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5io01770zh4ld5agf6q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:45:00raw103,900원104,000원103,300원103,600원1,025
cmvenw5if01760zh46aawj8w6stock-5m034730:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5ia01750zh4h8hw626r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:45:00raw443,000원443,500원442,000원442,500원435
cmvenw5i001740zh4n9c1amn6stock-5m028260:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5ht01730zh4mv2oxv8i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 11:45:00raw278,500원279,000원277,000원278,000원2,765
cmvenw5hm01720zh42ap87cu2stock-5m096770:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5hh01710zh4azoyjash1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 11:45:00raw159,100원159,700원158,900원159,400원7,465
cmvenw5ha01700zh4n1s4vx20stock-5m012330:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5h5016z0zh4bi1x2knc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 11:45:00raw362,500원362,500원360,500원361,000원1,423
cmvenw5gw016y0zh4qc3ii6g0stock-5m373220:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5gr016x0zh416l858kz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 11:45:00raw424,500원424,500원423,000원424,500원4,358
cmvenw5gi016w0zh46otqutqnstock-5m207940:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5ge016v0zh4vytw2r031
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:45:00raw1,397,000원1,399,000원1,395,000원1,399,000원1,201
cmvenw5g5016u0zh4i36twzwrstock-5m055550:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5g0016t0zh4l8a3xmgb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 11:45:00raw92,000원92,200원91,900원92,100원6,554
cmvenw5fs016s0zh4sa62xbhxstock-5m105560:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5fn016r0zh4zrb50vep1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 11:45:00raw160,300원160,400원160,100원160,300원4,220
cmvenw5fg016q0zh46540h66cstock-5m000270:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5fc016p0zh4zyrsk9va1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:45:00raw115,000원115,000원114,750원115,000원5,838
cmvenw5f3016o0zh4iy18fa2lstock-5m005490:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5ey016n0zh4nsc4hlj61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 11:45:00raw308,500원308,500원307,500원308,000원755
cmvenw5ep016m0zh4lfw30o33stock-5m068270:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5ej016l0zh48ff0vfao1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 11:45:00raw193,700원194,000원193,700원193,900원2,352
116,697건 중 26,751–26,800← 이전536 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬