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
cmvelkkci00q00zh4xf1ow9gustock-5m055550:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkcd00pz0zh4fmex3fpg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 10:30:00raw91,700원91,900원91,600원91,800원3,656
cmvel196x00ls0zh4pobabgj6stock-5m005930:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel196h00lr0zh4h5gv6pmq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:25:00raw218,500원219,000원216,500원217,000원178,408
cmvelkkc700py0zh4ri181342stock-5m055550:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkc100px0zh4eh2wk7y11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 10:25:00raw91,950원92,100원91,600원91,700원11,197
cmvel19ef00my0zh4j4cn65lqstock-5m017670:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel19ea00mx0zh4r12ws4ph1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 10:25:00raw77,900원77,900원77,300원77,500원10,673
cmvel197b00lu0zh40s7npzr7stock-5m000660:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel197500lt0zh4bbh141xa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 10:25:00raw1,254,000원1,256,000원1,240,000원1,241,000원40,013
cmvel197n00lw0zh4jhdbb0njstock-5m005380:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel197i00lv0zh4q3k8le8v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:25:00raw320,500원321,000원317,500원317,500원6,826
cmvel198200ly0zh4t8w0k7mfstock-5m066570:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel197w00lx0zh41pup5iwg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 10:25:00raw170,300원170,300원168,700원168,800원8,443
cmvel198g00m00zh49e636hoestock-5m035420:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel198b00lz0zh47as7rl1k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 10:25:00raw180,500원180,500원179,700원179,900원5,392
cmvel198t00m20zh4w8mgzp50stock-5m035720:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel198o00m10zh4u7g26d5q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:25:00raw31,650원31,650원31,500원31,550원8,510
cmvel199500m40zh4bvprxhpistock-5m006400:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel199000m30zh48dhc531m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 10:25:00raw578,000원579,000원569,000원572,000원23,409
cmvel199g00m60zh4c3cs8o04stock-5m051910:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel199b00m50zh4k3rfpwmi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 10:25:00raw265,500원265,500원262,500원264,000원5,850
cmvel199v00m80zh4w48s8irsstock-5m068270:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel199q00m70zh4kvpuqqlp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 10:25:00raw192,200원192,300원191,900원192,300원4,088
cmvel19a700ma0zh4flngxa26stock-5m005490:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel19a200m90zh4j5egc15p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 10:25:00raw307,500원308,000원305,500원305,500원5,412
cmvel19ak00mc0zh4kqfrpiaystock-5m000270:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel19af00mb0zh4206n7evc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 10:25:00raw113,000원113,300원112,900원113,200원8,486
cmvel19aw00me0zh43735c19vstock-5m105560:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel19ar00md0zh4hubsejoj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 10:25:00raw159,400원159,700원159,200원159,300원4,575
cmvel19b700mg0zh4inur4p3pstock-5m207940:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel19b200mf0zh4zmx3z6b71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:25:00raw1,361,000원1,368,000원1,361,000원1,368,000원1,434
cmvel19bk00mi0zh4ghkvtwcvstock-5m373220:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel19bf00mh0zh4dm6ta2ze1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 10:25:00raw426,000원426,000원421,000원421,000원12,633
cmvel19bv00mk0zh48tlzt7dystock-5m012330:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel19br00mj0zh4540f7piv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 10:25:00raw359,000원359,000원355,500원356,000원3,183
cmvel19c800mm0zh4hwoeubkrstock-5m096770:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel19c200ml0zh4jk6zvq0k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 10:25:00raw160,300원160,300원158,500원159,000원15,175
cmvel19ck00mo0zh4xq0axzebstock-5m028260:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel19cf00mn0zh4yi1fefgl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 10:25:00raw280,500원280,750원278,500원278,500원2,243
cmvel19d300mq0zh4c9jach6ustock-5m034730:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel19cy00mp0zh4aai31u3r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:25:00raw450,500원451,500원446,500원447,000원908
cmvel19de00ms0zh4bqxlgefzstock-5m003550:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel19d900mr0zh4meqmpuyz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:25:00raw103,300원103,300원102,700원102,900원1,367
cmvel19dr00mu0zh4vyoo3bobstock-5m015760:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel19dl00mt0zh4m3jj713j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 10:25:00raw29,100원29,100원28,850원28,850원8,870
cmvel19e300mw0zh4cqi3gicwstock-5m030200:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel19dy00mv0zh48frow53v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 10:25:00raw50,900원51,000원50,700원50,800원2,098
cmvekuy6500km0zh4yrpzqtk6stock-5m006400:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy6100kl0zh4tbn4r33f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 10:20:00raw574,000원579,000원572,000원579,000원22,897
cmvekuycu00lq0zh4a67otx47stock-5m017670:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuyco00lp0zh4vr5nkurg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 10:20:00raw77,500원77,900원77,500원77,900원11,583
cmvekuycg00lo0zh4135m20w0stock-5m030200:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuyca00ln0zh4c62o3yf11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 10:20:00raw50,900원51,000원50,700원50,900원2,947
cmvekuyc200lm0zh4hmfzi6pgstock-5m015760:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuybx00ll0zh4b7ntrbn51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 10:20:00raw29,100원29,150원29,000원29,100원15,863
cmvekuybq00lk0zh4zny3fs1dstock-5m003550:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuybk00lj0zh4cqzhjhs11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:20:00raw103,200원103,600원102,900원103,300원1,489
cmvekuybd00li0zh4f3u1ux97stock-5m034730:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuyb800lh0zh4h8io69hw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:20:00raw450,500원452,000원448,500원450,500원1,494
cmvekuyb100lg0zh4fyt9qz39stock-5m028260:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuyaw00lf0zh4bbp7n7u51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 10:20:00raw281,250원281,500원280,500원280,500원1,190
cmvekuyap00le0zh4ewma01xestock-5m096770:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuyak00ld0zh48zky53np1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 10:20:00raw159,500원160,600원159,400원160,200원20,439
cmvekuyad00lc0zh40c2mcpjxstock-5m012330:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuya800lb0zh4ulgfowvb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 10:20:00raw357,500원359,000원357,500원359,000원2,980
cmvekuya000la0zh4mf44jf67stock-5m373220:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy9v00l90zh4u5k8ju8y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 10:20:00raw424,000원426,000원423,500원426,000원12,397
cmvekuy9n00l80zh457qa2a39stock-5m207940:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy9i00l70zh4m5fjqgbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:20:00raw1,359,000원1,364,000원1,358,000원1,362,000원1,241
cmvekuy9a00l60zh43c57ofh7stock-5m055550:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy9500l50zh4kpv760e71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 10:20:00raw92,000원92,000원91,800원91,950원3,442
cmvekuy8o00l20zh4ido4k77gstock-5m105560:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy8k00l10zh4jvi901v21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 10:20:00raw159,600원159,900원159,100원159,300원7,203
cmvekuy8d00l00zh4wdvaimt3stock-5m000270:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy8800kz0zh4uefjvjqe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 10:20:00raw112,800원113,300원112,800원113,000원7,961
cmvekuy7r00kw0zh4z3x8kc1hstock-5m005490:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy7m00kv0zh4nhggcuao1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 10:20:00raw305,500원308,000원305,500원307,500원6,512
cmvekuy7400ks0zh41ksze9mestock-5m068270:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy6z00kr0zh4zikh2m851
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 10:20:00raw192,500원192,500원191,900원192,100원7,392
cmvekuy6h00ko0zh42silcln1stock-5m051910:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy6c00kn0zh4skbwt5hb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 10:20:00raw263,500원265,500원263,000원265,000원4,207
cmvekuy5t00kk0zh4m7mdcbwwstock-5m035720:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy5p00kj0zh4apvlln351
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:20:00raw31,600원31,700원31,600원31,600원5,831
cmvekuy5i00ki0zh4xmo90nz6stock-5m035420:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy5d00kh0zh41vnm3iqj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 10:20:00raw180,300원180,700원180,300원180,400원2,629
cmvekuy5500kg0zh4vz7bdy1kstock-5m066570:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy5000kf0zh4i755mskc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 10:20:00raw170,200원170,900원169,700원170,200원10,543
cmvekuy4t00ke0zh4ijwwue1istock-5m005380:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy4o00kd0zh4qubq0wxe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:20:00raw319,500원321,500원319,000원320,500원13,739
cmvekuy4h00kc0zh4yodqbnrtstock-5m000660:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy4900kb0zh4b9m136ee1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 10:20:00raw1,253,000원1,261,000원1,252,000원1,254,000원48,305
cmvekuy3l00ka0zh43atu6ok2stock-5m005930:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy3900k90zh4eejv8zpr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:20:00raw218,000원219,500원218,000원219,000원255,519
cmvekod7p00k60zh4qiz7dxprstock-5m030200:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod7k00k50zh48j9md3gg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 10:15:00raw51,200원51,200원50,800원50,900원4,794
cmvekuy6t00kq0zh4fzgtuqt1stock-5m068270:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy6o00kp0zh45c9g2db41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 10:15:00raw192,900원193,100원192,200원192,400원7,174
cmvekuy9000l40zh4ezepupobstock-5m055550:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy8v00l30zh470tf4uhu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 10:15:00raw92,000원92,300원92,000원92,000원6,312
116,697건 중 27,151–27,200← 이전544 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬