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
cmv7nvbgs07p910gwx6pmsxl9stock-5m006400:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbgo07p810gwihwc0y121
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 14:10:00raw595,000원599,000원594,000원598,000원11,160
cmv7nvbgg07p710gwegnwn5xkstock-5m035720:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbgd07p610gwbkr7357t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 14:10:00raw31,950원32,050원31,900원32,050원30,943
cmv7nvbg607p510gw06rzqsdfstock-5m035420:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbg207p410gw2p07yx461
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 14:10:00raw180,700원181,300원180,500원181,000원11,636
cmv7nvbfk07p110gwpbmwq2p0stock-5m005380:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbfg07p010gwaqzgffoc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:10:00raw315,500원317,000원315,500원316,500원9,676
cmv7nvblz07q710gwdxrf2wv6stock-5m017670:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvblu07q610gw31ocwt751
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 14:10:00raw82,200원82,500원82,000원82,300원15,081
cmv7nvbln07q510gwhqxn7o4bstock-5m030200:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbli07q410gwr09shevw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 14:10:00raw49,750원49,950원49,700원49,800원7,182
cmv7nvblb07q310gwyycy9hqastock-5m015760:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbl707q210gwumxgv7dp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 14:10:00raw29,300원29,350원29,250원29,350원11,184
cmv7nvbl007q110gw25x7f6kvstock-5m003550:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbkv07q010gwoloztlei1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:10:00raw106,000원107,100원105,900원106,500원2,673
cmv7nvbfv07p310gw1xjs4rq6stock-5m066570:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbfr07p210gwx9ajqi5x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 14:10:00raw177,700원178,700원177,600원178,200원9,540
cmv7nvbke07px10gwqpkpcqwtstock-5m028260:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbka07pw10gwe32ea7381
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:10:00raw292,500원294,000원292,500원293,500원6,168
cmv7nvbk307pv10gwfm1763vcstock-5m096770:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbjz07pu10gwrutenfe41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 14:10:00raw163,700원164,200원163,600원163,800원11,468
cmv7nvbjr07pt10gw6nw8gdnestock-5m012330:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbjn07ps10gwti99ucik1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 14:10:00raw361,000원362,000원360,000원361,000원4,964
cmv7nvbjg07pr10gwcj0z3viostock-5m373220:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbjc07pq10gwz3wvrb9e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 14:10:00raw425,000원427,500원424,500원427,000원19,934
cmv7nvbj507pp10gwvib42hy2stock-5m207940:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbj007po10gwxp7igipd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:10:00raw1,186,000원1,188,000원1,185,000원1,186,000원569
cmv7nvbew07ox10gwbdj4h6izstock-5m005930:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbep07ow10gwuys7k9f81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:10:00raw234,750원237,000원234,500원236,500원200,093
cmv7nvbik07pl10gw0obq5bcrstock-5m055550:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbig07pk10gwb32w3rqq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 14:10:00raw95,300원95,600원95,300원95,400원19,363
cmv7nvbi907pj10gw13z3kvjzstock-5m105560:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbi507pi10gw3v80f6si1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 14:10:00raw159,700원160,100원159,600원159,800원9,834
cmv7nvbf907oz10gw687qcnu4stock-5m000660:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbf407oy10gw6mcjiqdo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 14:10:00raw1,437,000원1,446,000원1,435,000원1,445,000원42,643
cmv7nvbhq07pf10gwkvmt0qcgstock-5m000270:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbhl07pe10gwgv9sdlpj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:10:00raw108,900원109,300원108,800원109,200원11,310
cmv7nvbhe07pd10gwa4ufagapstock-5m005490:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbha07pc10gw4gmx89141
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:10:00raw309,000원310,500원309,000원310,000원3,680
cmv7nvbh307pb10gwhewefrq1stock-5m051910:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbgz07pa10gwpivfp0g31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 14:10:00raw271,000원272,500원270,500원272,500원4,249
cmv7nvbko07pz10gwq9d3pjsdstock-5m003550:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbkk07py10gw1ky4qdrd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:05:00raw106,100원106,300원105,900원105,900원1,892
cmv7nvbiu07pn10gws2op26erstock-5m207940:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbiq07pm10gww4g3npzo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:05:00raw1,183,000원1,186,000원1,182,000원1,186,000원602
cmv7nvbi007ph10gwpca5lvj0stock-5m105560:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbhw07pg10gws377ghvv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 14:05:00raw160,000원160,000원159,600원159,700원9,323
cmv7novvn07ov10gwqzq8x13jstock-5m017670:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novvj07ou10gwn6e7b4t61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 14:05:00raw82,400원82,500원82,200원82,300원4,012
cmv7novvd07ot10gwz17uibn2stock-5m030200:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novv907os10gwx39k42d61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 14:05:00raw49,850원49,850원49,750원49,750원1,501
cmv7novv207or10gwqrgm6e8cstock-5m015760:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novuy07oq10gw9vlww37j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 14:05:00raw29,350원29,400원29,250원29,250원9,138
cmv7novur07op10gwvr3znzqpstock-5m034730:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novun07oo10gw36iufnuz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:05:00raw491,000원493,000원490,000원491,500원3,382
cmv7novug07on10gwq0hbmhqzstock-5m028260:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novud07om10gw8rlwounl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:05:00raw294,000원294,500원292,500원292,500원3,845
cmv7novu507ol10gwiuewwuu1stock-5m096770:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novu007ok10gwmgxej7w61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 14:05:00raw164,800원164,800원163,600원163,600원14,459
cmv7novtk07oh10gwdzlgrjt0stock-5m012330:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novtg07og10gw3cdh0eno1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 14:05:00raw362,500원362,500원360,500원360,500원2,715
cmv7novt907of10gwuroo2xmustock-5m373220:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novt507oe10gw86by88p71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 14:05:00raw425,500원426,500원424,000원424,500원14,208
cmv7novsy07od10gw34tnr7rustock-5m055550:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novsv07oc10gwnonpvaon1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 14:05:00raw95,400원95,500원95,300원95,300원9,434
cmv7novsp07ob10gwj69i4tdustock-5m000270:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novsl07oa10gwpxe334sm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:05:00raw109,200원109,200원108,800원108,850원11,311
cmv7novsd07o910gweojmj6x2stock-5m005490:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novs807o810gwkva5g6n11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:05:00raw310,000원310,500원309,000원309,500원1,677
cmv7novs107o710gwlq93b3sdstock-5m068270:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novrx07o610gwm5ww7l941
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 14:05:00raw181,200원181,400원180,800원180,800원5,302
cmv7novrp07o510gwuowwok6zstock-5m051910:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novrl07o410gwsecjbknn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 14:05:00raw272,500원273,500원271,000원271,500원4,456
cmv7novrd07o310gwmha4efy7stock-5m006400:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novr907o210gw4gus6roz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 14:05:00raw597,000원599,000원595,000원595,000원18,963
cmv7novr307o110gwnfe0hnd6stock-5m035720:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novr007o010gwtnwkotdf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 14:05:00raw31,950원31,950원31,900원31,950원1,996
cmv7novqu07nz10gwi1hd7oddstock-5m035420:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novqp07ny10gwlvqk7iz61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 14:05:00raw180,950원181,000원180,700원180,700원6,472
cmv7novqa07nv10gw8jdm8e2fstock-5m066570:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novq607nu10gwwl7245aw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 14:05:00raw178,200원178,600원177,700원177,800원9,820
cmv7novq007nt10gwszp2y0y4stock-5m005380:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novpw07ns10gwmlvemwm31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:05:00raw317,000원317,500원315,500원315,500원5,417
cmv7novpq07nr10gwexae3hzhstock-5m000660:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novpm07nq10gw4jphosy61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 14:05:00raw1,446,000원1,452,000원1,436,000원1,437,000원43,996
cmv7novpe07np10gw9ebnq84jstock-5m005930:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novp307no10gw8koo3ay91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:05:00raw236,750원237,500원234,500원234,750원375,801
cmv7novtu07oj10gwl8kbxk7ystock-5m096770:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novtq07oi10gwtek7g4wi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 14:00:00raw164,900원165,000원164,500원164,800원12,117
cmv7novqk07nx10gwo1bviz43stock-5m035420:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novqg07nw10gwzmo1eq981
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 14:00:00raw181,600원181,600원180,900원181,000원9,606
cmv7nigit07mp10gwfghk3m71stock-5m051910:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigip07mo10gwv8lqbxhs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 14:00:00raw273,250원273,500원271,000원272,500원4,624
cmv7nignc07nn10gwfynrshgsstock-5m017670:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nign807nm10gwh0767px71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 14:00:00raw82,600원82,600원82,200원82,400원6,763
cmv7nign207nl10gwmhb24rnistock-5m030200:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigmy07nk10gw1xyucijp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 14:00:00raw49,850원49,900원49,750원49,850원3,093
cmv7nigms07nj10gw0oh2mqh4stock-5m015760:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigmo07ni10gwdqivp91q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 14:00:00raw29,400원29,450원29,300원29,350원14,975
118,511건 중 33,451–33,500← 이전670 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬