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
cmveicx7g003u0zh495hx8u5ostock-5m017670:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx78003t0zh46zafbh7g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 09:10:00raw76,300원76,500원76,100원76,400원8,677
cmveicwzg002w0zh4k3e9pp8cstock-5m006400:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicwzb002v0zh46rjbdf261
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 09:10:00raw527,000원542,000원527,000원540,000원34,794
cmveicwzt002y0zh4j0v1bwlgstock-5m051910:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicwzo002x0zh4rhb7wh5f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 09:10:00raw249,000원252,000원248,500원250,000원8,601
cmveicx0600300zh4zddf5xxlstock-5m068270:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx01002z0zh4cqsjxd7l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 09:10:00raw191,100원191,400원189,500원190,500원27,891
cmveicx0k00320zh4mssmvc76stock-5m005490:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx0e00310zh4vfqxtn181
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 09:10:00raw292,500원295,500원292,000원294,500원5,743
cmveicx0y00340zh4wdxl73ywstock-5m000270:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx0s00330zh4dgttq9s11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:10:00raw109,100원109,600원108,800원109,300원7,255
cmveicx1c00360zh44zfzu678stock-5m105560:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx1600350zh44w51yqpc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 09:10:00raw157,400원158,500원156,700원158,200원29,869
cmveicx24003a0zh4szxgd7fhstock-5m055550:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx1y00390zh4qrrzbrxe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 09:10:00raw92,100원92,200원91,400원92,200원17,955
cmveicx2l003c0zh4jpfsq7erstock-5m207940:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx2e003b0zh4j3o1bjsz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:10:00raw1,318,000원1,344,000원1,312,000원1,344,000원2,628
cmveicx30003e0zh4fhj8923hstock-5m373220:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx2u003d0zh4dqzihpgs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 09:10:00raw400,000원407,000원400,000원405,500원10,370
cmveicx3h003g0zh43rk26btfstock-5m012330:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx3a003f0zh4zk38qldg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:10:00raw346,000원348,000원345,500원347,000원5,806
cmveicwz4002u0zh4rasqisqrstock-5m035720:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicwyy002t0zh4283ee3t71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 09:10:00raw31,400원31,550원31,250원31,500원50,812
cmveicwyr002s0zh4o45m0aa8stock-5m035420:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicwym002r0zh4fyficdr91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 09:10:00raw176,000원177,300원175,600원177,000원9,769
cmveicwyf002q0zh4vp1h6b93stock-5m066570:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicwya002p0zh45x1cz0db1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 09:10:00raw163,700원167,000원163,700원164,400원22,186
cmveicwy3002o0zh4y37n1pglstock-5m005380:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicwxx002n0zh45gw48kep1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:10:00raw307,000원309,000원306,500원307,000원6,840
cmveicwxq002m0zh4vfvv9tpvstock-5m000660:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicwxl002l0zh493tdklbn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 09:10:00raw1,258,000원1,259,000원1,233,000원1,234,000원102,027
cmveicx56003m0zh4pg6wbxenstock-5m034730:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx4y003l0zh4egv9dw511
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:10:00raw446,500원448,500원443,000원443,000원2,209
cmveicx41003i0zh4r7d6idiostock-5m096770:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx3t003h0zh4ma8a8dm01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 09:10:00raw151,300원154,200원151,200원152,700원26,417
cmveicx4l003k0zh4h3bwyx3vstock-5m028260:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx4d003j0zh4ammjfuel1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:10:00raw276,500원278,500원276,000원277,000원9,259
cmvei6dx1001q0zh44cecty55stock-5m068270:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6dwv001p0zh4eo3dk45j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-19 09:05:00raw193,700원194,000원191,000원191,100원18,397
cmvei6e24002e0zh4agbvn094stock-5m015760:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6e1z002d0zh4e3k3d0t01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 09:05:00raw28,850원29,200원28,800원28,950원38,747
cmvei6e0m00280zh4p8tut2xsstock-5m028260:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6e0800270zh415ndktey1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:05:00raw276,500원278,000원274,500원276,000원5,679
cmvei6e1s002c0zh4eb71sfmvstock-5m003550:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6e1j002b0zh49do2bih21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:05:00raw100,400원101,100원100,400원100,400원4,521
cmvei6e2v002i0zh4r321mtq0stock-5m017670:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6e2p002h0zh4ngpirbf71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-19 09:05:00raw76,400원77,100원76,200원76,300원17,688
cmvei6e1a002a0zh4kuut1nhastock-5m034730:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6e1200290zh4baxa0bzb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:05:00raw439,500원448,000원439,000원446,500원1,904
cmvei6dw0001k0zh4r4pyrli1stock-5m035720:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6dvv001j0zh4lnx3si1f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 09:05:00raw31,450원31,600원31,300원31,350원40,540
cmvei6dvo001i0zh4l1vv5jb0stock-5m035420:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:192026-10-19 09:15:20cmvei6dvi001h0zh4bdoajw2v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-19 09:05:00raw176,600원177,400원175,700원176,000원12,669
cmveicx1q00380zh431kpbzk5stock-5m055550:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx1k00370zh41bykwx7j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-19 09:05:00raw92,900원93,300원92,100원92,100원15,038
cmvei6dzs00260zh4pnkrkfuistock-5m096770:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6dzn00250zh48le4pi5a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-19 09:05:00raw150,100원151,400원149,800원151,300원14,702
cmvei6dzg00240zh44ohlpt7fstock-5m012330:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6dza00230zh4kkxdteqf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:05:00raw347,500원349,500원345,000원345,500원6,418
cmvei6duz001e0zh4v3hrz6jxstock-5m066570:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:192026-10-19 09:15:19cmvei6duu001d0zh4n46r3h9e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-19 09:05:00raw162,600원164,000원162,600원163,700원21,061
cmvei6dun001c0zh4zjrky17bstock-5m005380:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:192026-10-19 09:15:19cmvei6dui001b0zh4mp3bbvxa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:05:00raw305,500원309,000원305,500원306,500원18,972
cmvei6dz300220zh401mtvuo4stock-5m373220:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6dyy00210zh4vmiugrvi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-19 09:05:00raw398,000원401,000원397,000원400,500원7,176
cmvei6dyr00200zh4hr3fent5stock-5m207940:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6dym001z0zh4z29s4exh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:05:00raw1,321,000원1,327,000원1,312,000원1,317,000원2,702
cmvei6dyf001y0zh4xxtahfy1stock-5m105560:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6dy9001x0zh46xa6zb8c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-19 09:05:00raw158,700원159,100원157,400원157,400원14,397
cmvei6dy1001w0zh4zjnofztbstock-5m000270:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6dxw001v0zh4m3jkzdhc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:05:00raw109,100원109,500원108,900원109,100원7,201
cmvei6dxq001u0zh429ie93s5stock-5m005490:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6dxk001t0zh4noz8nzan1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-19 09:05:00raw290,500원293,000원290,500원292,500원6,597
cmvei6e2i002g0zh40jpokt7astock-5m030200:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6e2c002f0zh4udni2ryk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 09:05:00raw50,300원50,700원50,200원50,200원3,714
cmvei6dua001a0zh4d5qts9alstock-5m000660:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:192026-10-19 09:15:19cmvei6du500190zh4u96z9vbz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 09:05:00raw1,239,000원1,264,000원1,235,000원1,257,000원123,332
cmvei6dwc001m0zh4rphz8bq7stock-5m006400:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6dw7001l0zh4mt0y91io1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-19 09:05:00raw524,000원529,000원521,000원526,000원17,138
cmvei6dtx00180zh4a1upeosustock-5m005930:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:192026-10-19 09:15:19cmvei6dts00170zh4t44d1jq31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:05:00raw212,500원214,500원211,000원213,500원445,776
cmvei6dwo001o0zh433uhgbvqstock-5m051910:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6dwi001n0zh4zwj80col1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-19 09:05:00raw249,500원251,000원248,500원249,000원8,043
cmvehzwon000a0zh4fnjh8a3vstock-5m035720:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwog00090zh4526nd27z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 09:00:00raw31,800원31,800원31,300원31,450원102,365
cmvehzwns00060zh4lak6105sstock-5m005380:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwnm00050zh4c158fho51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:00:00raw304,500원309,500원302,500원305,500원32,176
cmvehzwnd00040zh4q4psisspstock-5m000660:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwn700030zh4shg2gpr31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-19 09:00:00raw1,212,000원1,245,000원1,208,000원1,238,000원357,686
cmvehzwmu00020zh4up7jy3l9stock-5m005930:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwls00010zh4ia49787f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:00:00raw207,000원214,000원206,500원212,500원1,832,005
cmvehzwtu000y0zh4l8s3jb1gstock-5m034730:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwto000x0zh4dvq75hdu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:00:00raw438,500원442,000원430,000원440,000원6,289
cmvehzwuz00140zh43hzulnetstock-5m030200:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:182026-10-19 09:10:18cmvehzwut00130zh4blr1h77e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-19 09:00:00raw50,700원50,700원50,100원50,300원11,108
cmvehzwun00120zh4taob2ecwstock-5m015760:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwuh00110zh4qqstjvsw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-19 09:00:00raw28,400원28,850원28,200원28,800원84,800
cmvehzwu800100zh4yt4fkt4gstock-5m003550:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwu3000z0zh41lmtevcp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:00:00raw101,900원102,000원100,100원100,500원4,665
116,697건 중 27,501–27,550← 이전551 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬