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
cmv7pu18p082p10gwz54li4d4stock-5m005930:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu18l082o10gwra5pm4651
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 15:05:00raw230,000원233,000원230,000원233,000원355,480
cmv7pu191082r10gw72e6f8sostock-5m000660:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu18x082q10gwgowaosm21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 15:05:00raw1,405,000원1,418,000원1,402,000원1,417,000원89,301
cmv7pu19d082t10gw1k40y6j0stock-5m005380:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu199082s10gwg05phmzu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 15:05:00raw311,250원314,000원310,500원313,500원13,912
cmv7pu19o082v10gwrauvsn3gstock-5m066570:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu19k082u10gwsfu0xl1y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 15:05:00raw175,200원177,500원175,200원177,200원16,093
cmv7pu1a0082x10gw58mtnya3stock-5m035420:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu19w082w10gwpheucwtm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 15:05:00raw178,100원179,800원177,800원179,600원18,709
cmv7pu1ab082z10gwtpvb845ustock-5m035720:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1a7082y10gwlhwc84a31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 15:05:00raw31,550원31,800원31,500원31,750원31,038
cmv7pu1am083110gw70wrzkmjstock-5m006400:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1ai083010gw7eubaj891
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 15:05:00raw585,000원592,000원583,000원590,000원19,556
cmv7pu1ay083310gwkj24fsxqstock-5m068270:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1au083210gwwcff5qcu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 15:05:00raw178,400원179,900원178,300원179,700원9,010
cmv7pu1bj083710gw9dn74aksstock-5m005490:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1bf083610gwp5zm8l7r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 15:05:00raw305,000원308,000원304,500원307,500원9,780
cmv7pu1cr083d10gwkegogfh5stock-5m000270:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1cm083c10gwnpo3dnm71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 15:05:00raw107,600원108,500원107,400원108,400원21,804
cmv7pu1d2083f10gw5bcrvq36stock-5m105560:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1cy083e10gw8m06k1aj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 15:05:00raw158,500원159,700원158,400원159,500원15,979
cmv7pu1de083h10gwl6u4smz9stock-5m055550:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1da083g10gwl7cftsl51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 15:05:00raw94,700원95,300원94,700원95,300원20,167
cmv7pu1dr083j10gwocd2dxlcstock-5m207940:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1dm083i10gwty3vt8xk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 15:05:00raw1,170,000원1,179,000원1,165,000원1,178,000원3,169
cmv7pu1e3083l10gwciq91zzgstock-5m373220:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1dy083k10gw3q2pt14u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 15:05:00raw417,000원421,000원416,000원421,000원10,351
cmv7pu1ee083n10gwbdo2ihwtstock-5m012330:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1ea083m10gw7wke58de1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 15:05:00raw355,000원358,500원354,000원358,000원7,348
cmv7pu1ex083r10gwzjz9ocx6stock-5m028260:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1eu083q10gw36gus0jp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 15:05:00raw286,500원290,500원286,000원289,500원13,446
cmv7pu1fg083v10gwnfctrpbgstock-5m034730:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1fc083u10gw76waao2p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 15:05:00raw485,000원492,500원484,500원490,000원5,805
cmv7q6wzc086j10gwdg983uzkstock-5m030200:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wz8086i10gww1s273wm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 15:05:00raw49,850원50,100원49,750원50,000원8,526
cmv7pnmem082l10gwk2s9nuy1stock-5m030200:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmeh082k10gwf9amdl4u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 15:00:00raw50,000원50,100원49,800원49,850원7,041
cmv7pnme1082h10gw3kh61zhystock-5m096770:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmdx082g10gwzzx6n7hu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 15:00:00raw162,500원162,700원161,100원161,200원15,957
cmv7pnmdq082f10gw7ltgblyjstock-5m012330:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmdm082e10gw840ijb3x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 15:00:00raw357,500원358,500원355,000원355,000원8,763
cmv7pnmdf082d10gwlq3l8anvstock-5m373220:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmdb082c10gwyrgllcnr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 15:00:00raw421,500원422,000원417,000원417,000원13,276
cmv7pnmbx082310gwpte2as9hstock-5m068270:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmbt082210gws4nh2vnc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 15:00:00raw179,400원179,500원178,400원178,400원6,442
cmv7pnmc8082510gwmp5iruaxstock-5m105560:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmc3082410gw4lz27rq51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 15:00:00raw159,300원159,400원158,500원158,500원12,308
cmv7pnmcj082710gwi4ztqjnpstock-5m055550:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmcf082610gw7xnt0cr81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 15:00:00raw94,900원95,000원94,700원94,700원23,461
cmv7pnmd4082b10gw1yk331w6stock-5m207940:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmcz082a10gwwb5n9jt41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 15:00:00raw1,174,000원1,174,000원1,169,000원1,169,000원2,195
cmv7pnmbl082110gw6dczlh2ostock-5m006400:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmbf082010gwpt3d5eia1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 15:00:00raw590,000원590,000원584,000원585,000원12,439
cmv7pnmb8081z10gwjyr3bwxmstock-5m035720:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmb4081y10gwo9gtzfro1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 15:00:00raw31,750원31,800원31,500원31,500원26,522
cmv7pnmay081x10gwooh7wxxgstock-5m035420:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmau081w10gwn3wi0mdi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 15:00:00raw179,200원179,200원178,000원178,000원9,480
cmv7pnmao081v10gwqsw9ycd0stock-5m066570:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmak081u10gwvn2sype01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 15:00:00raw176,400원176,700원175,200원175,200원13,210
cmv7pnma4081r10gwxqm2sumestock-5m005380:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnm9y081q10gw1heglbms1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 15:00:00raw312,500원313,000원311,000원311,250원4,640
cmv7pnm9r081p10gw5uwyz8zzstock-5m000660:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnm9n081o10gwwjjgn1wo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 15:00:00raw1,415,000원1,415,000원1,402,000원1,405,000원85,026
cmv7pnm9f081n10gwqus4aqsmstock-5m005930:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnm91081m10gwirf1frzr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 15:00:00raw231,500원231,500원230,000원230,250원222,221
cmv7pnmex082n10gwswgve9xystock-5m017670:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmet082m10gw9pi7zjx01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 15:00:00raw81,400원81,600원81,100원81,200원12,830
cmv7q0h05084j10gw3zk9s346stock-5m051910:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h00084i10gw8wv2k6571
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 15:00:00raw268,500원269,000원266,000원266,500원5,743
cmv7pu1cf083b10gw5r77hqghstock-5m000270:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1c6083a10gwserb6igd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 15:00:00raw108,100원108,200원107,600원107,600원10,701
cmv7pu1ep083p10gwejwjsv6qstock-5m028260:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1el083o10gwpmga3uku1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 15:00:00raw289,000원289,000원286,000원286,500원7,294
cmv7pu1fp083x10gwx7v7c7akstock-5m003550:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1fl083w10gwgwp6f5ax1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 15:00:00raw105,900원106,700원105,700원105,800원4,377
cmv7pu1g7084110gwkg18z2ztstock-5m015760:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1g3084010gwthxeskmo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 15:00:00raw29,050원29,050원28,850원28,900원23,623
cmv7pu1f7083t10gw4bbc1otkstock-5m034730:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1f3083s10gwbupo5mrj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 15:00:00raw487,000원488,000원484,000원485,500원3,803
cmv7pu1b8083510gwd7zda2bjstock-5m005490:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1b4083410gwp1raddzn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 15:00:00raw307,000원307,500원305,000원305,000원4,603
cmv7pu1bu083910gwm3chzenastock-5m000270:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1br083810gwz43kdy4w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:55:00raw108,600원108,700원108,100원108,100원9,951
cmv7ph6ql081h10gw5h3amt0wstock-5m003550:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:182026-10-14 15:05:18cmv7ph6qh081g10gworsfi4511
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:55:00raw106,200원106,400원105,800원105,900원2,817
cmv7ph6op081510gwwpzarpfzstock-5m055550:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6ol081410gwlh4r9nza1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 14:55:00raw95,200원95,200원94,800원94,800원15,521
cmv7ph6oe081310gwx3n1zex4stock-5m105560:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6oa081210gw2cxvtw971
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 14:55:00raw159,600원159,600원159,000원159,300원8,360
cmv7ph6p1081710gwxyczvrcpstock-5m373220:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6ow081610gwkjnx7jcw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 14:55:00raw422,000원422,500원420,000원421,000원16,620
cmv7ph6o3081110gwz4ochbm9stock-5m005490:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6nz081010gw85rggsyo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:55:00raw308,000원308,500원306,500원306,500원7,613
cmv7ph6ns080z10gwu8ijizhostock-5m068270:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6no080y10gwh620v88z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 14:55:00raw179,600원179,600원179,100원179,200원5,427
cmv7ph6nh080x10gwv4e0tfv9stock-5m051910:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6nc080w10gwr38tmbya1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 14:55:00raw269,500원269,500원268,000원268,000원4,291
cmv7ph6n5080v10gwkx9a0u2lstock-5m006400:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6n1080u10gwuegqs6mo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 14:55:00raw590,000원590,000원586,000원589,000원19,128
118,511건 중 33,201–33,250← 이전665 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬