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
cmv7ph6pn081b10gw5opx420jstock-5m096770:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:182026-10-14 15:05:18cmv7ph6pj081a10gwmisz322d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 14:55:00raw162,800원163,000원162,100원162,400원17,646
cmv7ph6pc081910gww1ocr26kstock-5m012330:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:18cmv7ph6p7081810gwcvptci9a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 14:55:00raw358,000원359,500원356,000원357,000원6,541
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
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
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
cmv7ph6m8080p10gwz3ou83t4stock-5m005380:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6m3080o10gw4d1vt0bs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:55:00raw313,500원314,000원312,000원312,750원10,468
cmv7ph6mk080r10gwaqeuhyzbstock-5m035420:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6mg080q10gw4v2uybkf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 14:55:00raw179,500원179,500원178,800원179,200원12,395
cmv7ph6mu080t10gwqkpeza2lstock-5m035720:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6mr080s10gwg2t1mipq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 14:55:00raw31,900원31,900원31,650원31,750원56,692
cmv7ph6lw080n10gwol452foystock-5m000660:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6lr080m10gwovqk1bfb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 14:55:00raw1,417,000원1,418,000원1,411,000원1,415,000원70,221
cmv7ph6lh080l10gwe88wjsrbstock-5m005930:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6l9080k10gwdv8y8hiv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:55:00raw232,000원232,500원230,500원231,250원334,814
cmv7pawcj080f10gwwnoz7bnxstock-5m015760:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawcf080e10gwwjit8p9b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 14:50:00raw29,150원29,200원29,050원29,100원20,855
cmv7paw7o07zl10gwujz2a607stock-5m006400:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw7k07zk10gwba83shwp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 14:50:00raw596,000원596,000원589,000원590,000원14,181
cmv7paw8d07zn10gwdgzfieijstock-5m051910:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw8407zm10gw2c5veyul1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 14:50:00raw270,500원271,000원268,500원269,000원5,292
cmv7paw9007zp10gw0mrd4bi3stock-5m068270:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw8v07zo10gwdkcdsnvv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 14:50:00raw180,100원180,200원179,200원179,600원8,092
cmv7paw9907zr10gw9f83epdzstock-5m005490:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw9607zq10gwiq9om78s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:50:00raw310,000원310,000원307,500원307,500원7,258
cmv7paw9j07zt10gwbtqmszavstock-5m000270:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw9f07zs10gwph8kopet1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:50:00raw108,900원108,900원108,500원108,700원19,471
cmv7paw9t07zv10gwxsadmklkstock-5m105560:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw9p07zu10gwjjw7ryph1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 14:50:00raw160,000원160,200원159,200원159,500원13,656
cmv7pawa307zx10gwpf8loax4stock-5m055550:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawa007zw10gwzzgwg5op1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 14:50:00raw95,500원95,600원95,100원95,100원29,304
cmv7pawad07zz10gwc3m12qjestock-5m207940:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawa907zy10gwhl0kkjtr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:50:00raw1,179,000원1,180,000원1,175,000원1,176,000원1,050
cmv7pawan080110gw5eolu5zjstock-5m373220:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawaj080010gwxx5ldx6p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 14:50:00raw426,500원426,500원421,000원422,000원16,795
cmv7pawax080310gwceeihz8fstock-5m012330:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawat080210gw185aj5bh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 14:50:00raw361,500원361,500원358,000원358,500원6,559
cmv7pawbg080710gwrcdd246hstock-5m096770:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawbc080610gwf8diu8tz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 14:50:00raw164,100원164,200원162,700원162,800원18,278
cmv7pawbr080910gw4ssok8zhstock-5m028260:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawbn080810gwx8e61fes1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:50:00raw291,500원291,500원289,500원289,500원5,693
cmv7pawc0080b10gwzwk1u5wustock-5m034730:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawbw080a10gwq2o1mqwa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:50:00raw492,000원492,500원488,500원489,000원3,732
cmv7pawca080d10gwwuyrviidstock-5m003550:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawc6080c10gwl0otkqdn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:50:00raw106,600원106,600원106,100원106,300원3,296
cmv7pawct080h10gwwfv1svhbstock-5m030200:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawcp080g10gwoxpdm7ew1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 14:50:00raw50,100원50,300원50,000원50,100원8,417
cmv7pawd3080j10gwpct4wyq6stock-5m017670:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawcz080i10gwsoructvi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 14:50:00raw81,900원81,900원81,500원81,700원9,566
cmv7paw7507zh10gwxh7o1rwqstock-5m035420:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw7107zg10gwik1dejnw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 14:50:00raw180,500원180,600원179,400원179,500원17,169
cmv7paw5o07z710gwgyjxsl02stock-5m005930:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw5j07z610gwuagp20a81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:50:00raw233,250원233,500원231,500원232,500원448,423
cmv7paw6207z910gwuojnw554stock-5m000660:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw5x07z810gwt8dvb3m41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 14:50:00raw1,425,000원1,426,000원1,415,000원1,417,000원76,282
cmv7paw6d07zb10gwpogmpy0rstock-5m005380:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw6907za10gwthae2z4y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:50:00raw315,500원316,000원313,500원313,500원9,807
cmv7paw6n07zd10gww1pyz9ejstock-5m066570:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw6j07zc10gwevo1w1541
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 14:50:00raw177,800원178,000원177,000원177,050원8,804
cmv7paw7e07zj10gw210h5q8jstock-5m035720:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw7a07zi10gwa2lgnllf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 14:50:00raw31,925원31,950원31,750원31,850원46,111
cmv7p4byl07y710gwm1fxtzigstock-5m066570:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4byh07y610gwoaejw3951
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 14:45:00raw178,100원178,300원177,700원177,850원9,657
cmv7p4byb07y510gwn3nikhnlstock-5m005380:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4by707y410gwo17zdkmv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:45:00raw315,000원316,000원315,000원316,000원9,613
cmv7p4by107y310gw6usftzdustock-5m000660:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4bxx07y210gwxrmcorni1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 14:45:00raw1,428,000원1,433,000원1,423,000원1,425,000원69,721
cmv7paw6w07zf10gwgobh783dstock-5m035420:20261014:14452026-10-14 14:45:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw6s07ze10gw92g8zeld1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 14:45:00raw180,800원180,900원180,500원180,500원8,266
cmv7p4c2f07yx10gwbpea35p3stock-5m034730:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c2a07yw10gwqd1xdw9k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:45:00raw491,500원492,500원491,000원492,500원2,962
cmv7p4bxq07y110gw4swdlo8gstock-5m005930:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4bxb07y010gw0h0oczx91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:45:00raw233,750원234,500원233,000원233,500원315,212
cmv7p4c2307yv10gwti7to9x4stock-5m028260:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c1y07yu10gwbmpstpu51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:45:00raw291,750원292,500원291,000원291,500원9,606
cmv7p4c1s07yt10gwui9ghs31stock-5m012330:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c1n07ys10gw50m0onxq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 14:45:00raw361,500원362,000원360,000원361,500원6,440
cmv7p4c1h07yr10gwop5hx6y9stock-5m373220:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c1d07yq10gwc2sd6wq41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 14:45:00raw425,500원426,500원424,500원426,500원12,947
cmv7p4c1607yp10gwjn733xwostock-5m207940:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c1207yo10gwmp5b7d311
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:45:00raw1,180,000원1,180,000원1,179,000원1,180,000원217
cmv7p4c0t07yn10gwgtmlln1fstock-5m055550:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c0o07ym10gwpzbnltdv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 14:45:00raw95,600원95,700원95,500원95,600원19,831
cmv7p4c0h07yl10gwyc1b4f5qstock-5m105560:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c0d07yk10gwaxzlnjnc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 14:45:00raw160,200원160,400원159,900원160,000원12,169
cmv7p4c0707yj10gw1ov0wwe5stock-5m000270:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c0307yi10gwmid11b4s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:45:00raw109,000원109,000원108,700원108,900원14,175
118,511건 중 33,251–33,300← 이전666 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬