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
cmvenjb3g013k0zh4hzda28z1stock-5m005380:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:202026-10-19 11:45:21cmvenjb3b013j0zh4r4m7vm4d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 11:35:00raw322,750원324,000원322,000원323,500원11,018
cmvenjb2z013i0zh4g7hl3s9rstock-5m000660:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:202026-10-19 11:45:20cmvenjb2t013h0zh4a8qyatf31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 11:35:00raw1,236,000원1,245,000원1,235,000원1,244,000원32,135
cmvencszo012k0zh45ll4hk24stock-5m051910:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvencszj012j0zh4hspcff531
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 11:30:00raw265,000원265,000원264,500원265,000원876
cmvenct00012m0zh41hno4cwmstock-5m068270:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvencszv012l0zh4ttyao1s71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 11:30:00raw194,200원194,400원193,900원194,300원3,367
cmvenct0c012o0zh476azkiujstock-5m005490:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct07012n0zh4sa2b1jon1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 11:30:00raw307,500원308,000원307,500원307,500원444
cmvenct4x013g0zh46ixezwmwstock-5m017670:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct4t013f0zh4du87nvyp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 11:30:00raw78,000원78,200원77,900원78,000원5,284
cmvenct4n013e0zh4h3v8yz3qstock-5m030200:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct4j013d0zh42n9c1d6c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 11:30:00raw51,500원51,500원51,400원51,500원2,320
cmvenct4c013c0zh4bkh4tf73stock-5m015760:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct47013b0zh44k2sgo1s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 11:30:00raw28,925원29,000원28,900원28,950원5,325
cmvenct40013a0zh4yey84b8istock-5m003550:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct3v01390zh4475pbu0z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:30:00raw103,700원103,900원103,400원103,600원805
cmvenct3n01380zh49w76kqlfstock-5m034730:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct3i01370zh4xmrfgrgi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:30:00raw439,000원440,500원439,000원440,000원509
cmvenjb8n014g0zh4kuode8yestock-5m096770:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb8i014f0zh43fn11aqt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 11:30:00raw159,500원159,500원159,200원159,400원3,743
cmvenct3b01360zh4fxxyeyhzstock-5m028260:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct3601350zh45itj99eb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 11:30:00raw276,000원277,000원276,000원276,500원1,976
cmvenct2d01300zh4d8lg0hmistock-5m012330:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct28012z0zh4at8hl31b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 11:30:00raw361,500원361,500원361,000원361,500원1,136
cmvenct20012y0zh4sd9gjotkstock-5m373220:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct1v012x0zh41msv5gob1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 11:30:00raw423,000원424,000원422,500원423,500원5,727
cmvenct1n012w0zh4rehdb1pkstock-5m207940:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct1j012v0zh4cn0y4j1e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:30:00raw1,394,000원1,396,000원1,393,000원1,396,000원1,187
cmvenct1c012u0zh4r0l0wf8bstock-5m055550:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct17012t0zh4zh105the1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 11:30:00raw91,800원92,000원91,800원91,900원6,969
cmvenct0z012s0zh4fqhf7aqvstock-5m105560:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct0u012r0zh438lcyxp21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 11:30:00raw160,000원160,300원160,000원160,100원1,941
cmvencsxo01280zh4bu9k6vetstock-5m005930:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvencsxb01270zh4afkg610s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:30:00raw214,750원215,500원214,500원215,250원81,092
cmvencsy1012a0zh4ts8o5j6sstock-5m000660:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvencsxw01290zh4t82osd9l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 11:30:00raw1,232,000원1,237,000원1,232,000원1,236,000원17,685
cmvenct0o012q0zh4yqty1o4xstock-5m000270:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct0j012p0zh4v2flwwjl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:30:00raw114,900원114,900원114,700원114,800원7,002
cmvencsyd012c0zh49cavfdogstock-5m005380:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvencsy8012b0zh46r8kgdc21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 11:30:00raw324,000원324,000원322,500원322,500원3,206
cmvenjb4s013s0zh47j1h3mjwstock-5m006400:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb4m013r0zh4519e9g511
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 11:30:00raw574,000원574,000원572,000원573,000원3,653
cmvencsyp012e0zh4fedsl6ssstock-5m066570:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvencsyk012d0zh4r56u3eek1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 11:30:00raw169,100원169,400원169,000원169,200원5,190
cmvencsz0012g0zh4kbq32tc8stock-5m035420:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvencsyv012f0zh4hqc2t22c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 11:30:00raw181,400원181,400원180,900원181,000원3,472
cmvencszc012i0zh4ed9be641stock-5m035720:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvencsz7012h0zh4p0wiwhw91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:30:00raw31,850원31,850원31,800원31,800원1,756
cmven6e4n011m0zh48taujsfkstock-5m055550:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e4i011l0zh4clx8nxmh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 11:25:00raw91,800원92,000원91,600원91,800원8,565
cmven6dzq010w0zh4fzvfw2w0stock-5m005930:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6dzj010v0zh4nztr33ae1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:25:00raw214,500원216,000원214,500원214,500원129,883
cmven6e03010y0zh4cg410yuistock-5m000660:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6dzy010x0zh4op7v69jj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 11:25:00raw1,231,000원1,237,000원1,230,000원1,233,000원17,533
cmven6e0g01100zh4l8ibsux3stock-5m005380:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e0a010z0zh4a9y19klt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 11:25:00raw322,500원324,500원322,500원324,000원6,043
cmven6e0s01120zh4kcnp3d78stock-5m066570:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e0n01110zh4q97ecwhj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 11:25:00raw168,800원169,700원168,600원169,100원6,323
cmven6e1501140zh4qt37zp86stock-5m035420:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e1001130zh4f7bhafqb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 11:25:00raw181,300원181,700원181,200원181,300원2,311
cmven6e1i01160zh41jrk5rplstock-5m035720:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e1c01150zh44j498tw11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:25:00raw31,825원31,850원31,750원31,750원3,542
cmven6e1u01180zh40n8uv46dstock-5m006400:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e1p01170zh489wnezvk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 11:25:00raw573,000원575,000원571,000원574,000원4,938
cmven6e2o011c0zh4cr7gwyyjstock-5m051910:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e2j011b0zh4k48youho1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 11:25:00raw265,000원266,000원264,000원265,000원4,128
cmven6e32011e0zh4zv1xslw5stock-5m068270:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e2x011d0zh41gycsb8x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 11:25:00raw194,200원194,500원194,200원194,200원3,789
cmven6e3g011g0zh4d5r5fg9zstock-5m005490:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e3b011f0zh4xkkpf86w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 11:25:00raw307,500원308,500원307,000원307,500원1,509
cmven6e3u011i0zh40ya5n0qestock-5m000270:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e3p011h0zh4at1qq8261
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:25:00raw114,700원115,000원114,700원114,800원9,796
cmven6e48011k0zh4d7zote85stock-5m105560:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e43011j0zh4zj1xugjx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 11:25:00raw160,300원160,500원160,000원160,100원4,649
cmven6e51011o0zh45zk78wq0stock-5m207940:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e4w011n0zh4483btdfz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:25:00raw1,394,000원1,395,000원1,392,000원1,394,000원1,549
cmven6e5d011q0zh4vil5cfj7stock-5m373220:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e58011p0zh4e4m70azl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 11:25:00raw423,500원424,500원422,500원423,000원5,546
cmven6e5p011s0zh4j37o2p3ustock-5m012330:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e5k011r0zh48vpxqlbf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 11:25:00raw360,500원361,500원359,500원361,500원3,058
cmven6e6b011w0zh4n8o7yymqstock-5m034730:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e66011v0zh4vphpvv451
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:25:00raw439,500원441,500원438,500원439,000원1,204
cmven6e6y01200zh46xmzdemxstock-5m003550:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e6t011z0zh4v51cfwfe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:25:00raw103,500원103,900원103,300원103,400원1,646
cmven6e7e01220zh4jxhkrvelstock-5m015760:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e7501210zh4le3vicwc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 11:25:00raw28,950원29,000원28,900원28,950원8,965
cmven6e8801240zh4ndnt7ox5stock-5m030200:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e7y01230zh40qkbyf751
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 11:25:00raw51,500원51,500원51,300원51,500원2,958
cmven6e9301260zh4pc47iihsstock-5m017670:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e8t01250zh4v2i5sk0g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 11:25:00raw78,000원78,300원78,000원78,100원5,975
cmvenct3001340zh4fcn20ql6stock-5m028260:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct2v01330zh4t4evlvq71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 11:25:00raw277,500원278,000원276,000원276,000원5,420
cmvenjb8c014e0zh4n2wlc5aastock-5m096770:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb87014d0zh4w0629s6u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 11:25:00raw159,600원159,900원159,400원159,500원4,856
cmvemzyzy010i0zh4anidxzpwstock-5m207940:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzyzu010h0zh4viabjd4u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:20:00raw1,392,000원1,394,000원1,391,000원1,394,000원1,252
cmvemzz1o010s0zh4ryhb02o0stock-5m030200:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzz1j010r0zh47dxqkd2n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 11:20:00raw51,500원51,500원51,400원51,500원2,215
116,697건 중 26,851–26,900← 이전538 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬