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
cmv7p4c3c07z310gwricc7cc8stock-5m030200:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c3607z210gwqplo606r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 14:45:00raw50,200원50,300원50,000원50,200원7,371
cmv7p4c3007z110gwcsr4mchhstock-5m015760:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c2w07z010gwput1bcnt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 14:45:00raw29,200원29,200원29,150원29,175원8,980
cmv7p4c2q07yz10gwi96g550estock-5m003550:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c2l07yy10gwqhunjqxj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:45:00raw106,400원107,200원106,300원106,600원3,784
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
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
cmv7oxw9k07x910gwykv92t39stock-5m000270:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxw9g07x810gwmanuefmq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:40:00raw108,850원109,100원108,800원108,900원9,803
cmv7oxw9a07x710gw7d50ahtsstock-5m005490:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw9607x610gwe9t0sn4h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:40:00raw309,000원310,000원308,000원310,000원4,791
cmv7oxw9007x510gw0tefjop0stock-5m068270:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw8w07x410gw6hg5zzhf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 14:40:00raw180,100원180,200원179,600원179,800원8,595
cmv7oxw8q07x310gwwwcoqdg3stock-5m051910:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw8n07x210gww17mgijn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 14:40:00raw269,500원271,000원269,500원271,000원4,256
cmv7oxw8i07x110gwredds0mxstock-5m006400:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw8e07x010gw7uhygd8v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 14:40:00raw592,000원596,000원592,000원596,000원8,309
cmv7oxw7s07wv10gwae2wwe3jstock-5m035720:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw7p07wu10gw6duyqk901
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 14:40:00raw31,925원31,950원31,900원31,900원4,699
cmv7oxw7j07wt10gwbb3s6cc5stock-5m035420:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw7f07ws10gwvyatgvz61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 14:40:00raw180,500원180,900원180,500원180,800원8,532
cmv7oxw7a07wr10gwrtevugqqstock-5m066570:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw7607wq10gwt3l5v0bz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 14:40:00raw177,800원178,400원177,800원178,100원5,311
cmv7oxw7107wp10gw8e8dpb6rstock-5m005380:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw6x07wo10gwcmgjuk4x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:40:00raw315,000원315,500원315,000원315,500원2,705
cmv7oxw6r07wn10gwsom6jx99stock-5m000660:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw6n07wm10gwroz96cug1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 14:40:00raw1,428,000원1,431,000원1,426,000원1,428,000원38,558
cmv7oxw6i07wl10gw7akjygzhstock-5m005930:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw6d07wk10gwc2qgzqjr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:40:00raw234,000원234,500원233,500원233,750원246,913
cmv7oxwdd07xz10gw59dqh295stock-5m017670:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwd907xy10gwoyvddqa21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 14:40:00raw81,900원81,900원81,600원81,700원6,081
cmv7oxwab07xf10gwrd0zo1jystock-5m055550:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwa807xe10gwiko90jo91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 14:40:00raw95,500원95,700원95,500원95,600원19,492
cmv7oxwak07xh10gwn6932iihstock-5m207940:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwag07xg10gw4ysb84gn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:40:00raw1,179,000원1,180,000원1,178,000원1,179,500원415
cmv7oxwaw07xj10gw3kg7wutgstock-5m373220:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwaq07xi10gwhnbgdvgq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 14:40:00raw424,500원425,500원423,500원425,500원10,067
cmv7oxwb707xl10gwzv4l5s14stock-5m012330:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwb307xk10gwsaeptl851
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 14:40:00raw361,000원362,000원360,500원361,500원6,450
cmv7oxwbi07xn10gwmuo83dqistock-5m096770:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwbe07xm10gwwjlfoa5v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 14:40:00raw163,600원164,200원163,200원164,000원14,923
cmv7oxwbt07xp10gwpznn42mvstock-5m028260:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwbp07xo10gwc2mot6p41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:40:00raw291,500원292,000원291,000원292,000원8,126
cmv7oxwc507xr10gwkdqk39xnstock-5m034730:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwc007xq10gwpz1gffyw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:40:00raw491,000원492,000원490,500원491,500원2,824
cmv7oxwcg07xt10gwmcwh7bthstock-5m003550:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwcc07xs10gwxzfusak11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:40:00raw106,500원106,900원106,300원106,400원2,967
cmv7oxwcq07xv10gwdq2uzbs9stock-5m015760:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwcm07xu10gw1zaruzan1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 14:40:00raw29,200원29,250원29,100원29,200원15,285
cmv7oxwd207xx10gw4v2rrhq6stock-5m030200:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwcy07xw10gwvik69xvw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 14:40:00raw50,100원50,200원50,000원50,200원6,282
cmv7oxw9u07xb10gwlb4qy2ahstock-5m105560:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxw9q07xa10gwsgtny99t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 14:40:00raw160,200원160,400원160,100원160,200원7,231
cmv7orgkf07w110gw9xv6lmoxstock-5m207940:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgkb07w010gwqdago91r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:35:00raw1,182,000원1,183,000원1,178,000원1,179,000원1,302
cmv7orghc07vf10gwl46zf9scstock-5m005930:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgh007ve10gwt6nu00fr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:35:00raw234,500원235,000원233,500원234,000원251,564
cmv7orgho07vh10gw5y9ts3qvstock-5m000660:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orghj07vg10gwa5ibq8hr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 14:35:00raw1,427,000원1,430,000원1,424,000원1,428,000원48,309
cmv7orghz07vj10gwr8kf2rumstock-5m005380:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orghu07vi10gwl18onziw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:35:00raw315,500원316,000원315,000원315,500원2,068
cmv7orgi907vl10gwwol3ka95stock-5m066570:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgi407vk10gwa4un6yrd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 14:35:00raw178,100원178,200원177,800원177,900원6,185
cmv7orgii07vn10gwvl9cs3wdstock-5m035420:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgie07vm10gwdej6696k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 14:35:00raw180,700원180,900원180,500원180,500원9,305
cmv7orgir07vp10gw428762k6stock-5m035720:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgio07vo10gw82rruivt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 14:35:00raw32,000원32,000원31,900원31,900원8,165
cmv7orgj107vr10gwe60ysdfnstock-5m051910:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgix07vq10gwwn6hnvul1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 14:35:00raw270,500원271,000원269,000원269,500원4,329
cmv7orgjb07vt10gwebpt2tuastock-5m068270:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgj707vs10gwxiiff2gu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 14:35:00raw180,800원180,800원179,800원180,100원9,341
cmv7orgjl07vv10gwow7xt4kzstock-5m005490:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgjh07vu10gw0n915izm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:35:00raw309,000원309,500원308,000원308,500원4,988
cmv7orgjv07vx10gw9jjczr02stock-5m000270:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgjq07vw10gwplm36nod1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:35:00raw109,200원109,200원108,800원108,800원13,211
cmv7orgk507vz10gw47rbrr51stock-5m105560:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgk107vy10gwo6pfdekb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 14:35:00raw160,300원160,300원160,100원160,100원5,998
cmv7orgkq07w310gwpffwwel1stock-5m373220:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgkl07w210gw6c9u04hb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 14:35:00raw424,500원425,000원423,000원424,000원10,642
cmv7orgl107w510gw80fl1vhcstock-5m012330:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgkw07w410gw1tlt241v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 14:35:00raw361,000원362,000원360,000원360,750원6,054
cmv7orglc07w710gwzrkwd2vfstock-5m096770:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgl807w610gwjeq3urvi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 14:35:00raw164,000원164,100원163,200원163,600원13,899
cmv7orgln07w910gwio8s70omstock-5m028260:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orglj07w810gw6fegqh9a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:35:00raw292,000원292,500원291,500원291,500원6,042
cmv7orgly07wb10gwdrqjuo7lstock-5m034730:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orglu07wa10gwmltzxr7q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:35:00raw490,000원492,500원490,000원491,000원2,939
118,511건 중 33,301–33,350← 이전667 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬