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
cmv7nc18b07m310gwtmvuh88xstock-5m034730:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc18607m210gwthfqcxk11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:55:00raw488,500원489,500원488,500원489,000원2,239
cmv7nc17z07m110gw4wuuk4xbstock-5m096770:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc17v07m010gwmfbaf29s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:55:00raw164,700원165,000원164,500원164,900원20,331
cmv7nc17n07lz10gw6p981yo4stock-5m012330:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc17j07ly10gw0smcim0b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:55:00raw363,000원363,500원362,500원363,500원1,376
cmv7nc17d07lx10gwrvw3ljw6stock-5m373220:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc17907lw10gww3bf1nea1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:55:00raw424,500원425,500원424,000원425,500원9,322
cmv7nc17207lv10gwwwzw65oastock-5m207940:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc16y07lu10gwfe8a38ju1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:55:00raw1,184,000원1,185,000원1,183,000원1,184,000원242
cmv7nc16r07lt10gwhjedajf9stock-5m055550:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc16n07ls10gw54lo2aki1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:55:00raw95,500원95,600원95,500원95,500원8,682
cmv7nc16h07lr10gwdwhc4o52stock-5m105560:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc16c07lq10gwhqz1ep4e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:55:00raw160,100원160,300원160,000원160,100원6,722
cmv7nc16507lp10gwehmvxgdlstock-5m068270:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc16007lo10gwy7zj09az1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:55:00raw181,400원181,600원181,400원181,500원3,984
cmv7nc15u07ln10gwymvfmulbstock-5m051910:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc15q07lm10gwjb4wczy71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:55:00raw272,000원273,500원272,000원273,250원2,947
cmv7nc15k07ll10gw0tvl1dggstock-5m006400:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc15g07lk10gw69tyelpl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:55:00raw594,000원597,000원594,000원597,000원14,467
cmv7nc15b07lj10gwoqvte2gmstock-5m035720:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc15607li10gw1a42xmnq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 13:55:00raw32,000원32,050원32,000원32,050원4,141
cmv7nc15107lh10gw32t4zlmvstock-5m035420:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc14x07lg10gwc74h951s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:55:00raw181,600원181,600원181,500원181,500원3,624
cmv7nc14i07ld10gwk4j1agyrstock-5m005380:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc14e07lc10gwqhgkk7g81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:55:00raw318,000원318,000원317,500원318,000원737
cmv7n5ni107l110gw5dqrcwuastock-5m003550:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nhw07l010gwdhjcoecd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:50:00raw106,400원106,600원106,100원106,100원3,093
cmv7n5nbj07jx10gwrmg8lxc7stock-5m005930:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nb607jw10gwqa3qoi2i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:50:00raw237,250원238,500원237,250원238,000원109,205
cmv7n5nbt07jz10gw854zu24cstock-5m000660:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nbq07jy10gwer1oth1s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 13:50:00raw1,452,000원1,460,000원1,451,000원1,456,000원20,918
cmv7n5nc307k110gwg73pcdmestock-5m005380:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nbz07k010gwsy82xwym1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:50:00raw317,500원318,500원317,000원318,000원6,157
cmv7n5ncc07k310gwf1l39mzrstock-5m066570:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nc907k210gwvt4fcele1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 13:50:00raw178,500원178,800원178,300원178,600원6,013
cmv7n5ncm07k510gw71i284q0stock-5m035420:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nci07k410gwgbbt2hmx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:50:00raw181,450원181,700원181,400원181,500원4,767
cmv7n5ncu07k710gw304491xmstock-5m035720:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ncr07k610gwzrj5bjdv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 13:50:00raw32,050원32,050원32,000원32,000원6,028
cmv7n5ndb07kb10gw2zl3xb57stock-5m006400:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nd807ka10gwr8va7dho1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:50:00raw592,000원595,000원591,000원595,000원12,919
cmv7n5ndl07kd10gwmunp3ckistock-5m051910:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ndh07kc10gw2m5bcsvh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:50:00raw271,250원272,500원271,000원272,500원3,032
cmv7n5ndt07kf10gw74yic6lostock-5m068270:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ndq07ke10gw9gdu9hfr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:50:00raw181,700원181,700원181,400원181,500원2,679
cmv7n5ne307kh10gwg6hw1qz0stock-5m005490:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ne007kg10gwh2a9re841
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:50:00raw309,000원310,000원308,500원309,500원1,659
cmv7n5nia07l310gwu60qiw1kstock-5m015760:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ni607l210gwl9yarbe91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:50:00raw29,400원29,450원29,400원29,450원5,258
cmv7n5nec07kj10gwe4jpws1qstock-5m000270:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ne807ki10gwhc9xm64w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:50:00raw109,400원109,500원109,100원109,200원8,444
cmv7n5nem07kl10gws4gezbsystock-5m105560:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nei07kk10gwfcg2hch91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:50:00raw160,000원160,300원160,000원160,000원6,311
cmv7n5nev07kn10gwwp6bq8oqstock-5m055550:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nes07km10gwaa56l86p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:50:00raw95,500원95,600원95,500원95,500원8,898
cmv7n5nf507kp10gwvf9npocystock-5m207940:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nf107ko10gwmhb1cejh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:50:00raw1,186,000원1,187,000원1,183,000원1,183,000원647
cmv7n5nft07kr10gw0yjxxdmqstock-5m373220:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nfk07kq10gwz06rq4w91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:50:00raw423,500원424,500원422,750원424,500원7,420
cmv7n5ngj07kt10gwv3rs0u6estock-5m012330:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nga07ks10gwnbtu9v211
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:50:00raw364,000원364,500원362,500원363,000원2,486
cmv7n5nij07l510gwwkl4u5enstock-5m030200:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nif07l410gw2ofozbo21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:50:00raw49,850원49,950원49,850원49,850원1,239
cmv7n5nh807kv10gwhpl330uqstock-5m096770:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nh007ku10gweurqfxnc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:50:00raw164,800원164,800원164,600원164,700원9,771
cmv7n5nis07l710gwltexdok9stock-5m017670:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nio07l610gwbcuj9run1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:50:00raw82,700원82,800원82,500원82,600원6,760
cmv7n5nhi07kx10gw6vqf6jf0stock-5m028260:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nhe07kw10gw6c6sffqr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:50:00raw293,500원294,500원293,500원293,500원4,098
cmv7n5nhq07kz10gwpmd1umb7stock-5m034730:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nhn07ky10gw954wox5y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:50:00raw489,000원489,500원488,000원488,500원2,999
cmv7mz5pk07jh10gwlabyhdfdstock-5m012330:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5pg07jg10gwq1u33urt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:45:00raw364,000원364,500원363,500원364,000원1,991
cmv7n5nd307k910gwfkazmki3stock-5m006400:20261014:13452026-10-14 13:45:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ncz07k810gw388sohqm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:45:00raw592,000원593,000원591,000원591,000원5,883
cmv7mz5rm07jv10gwsy16jfkhstock-5m017670:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5ri07ju10gwahyvuqpl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:45:00raw82,700원82,700원82,600원82,700원4,656
cmv7mz5rb07jt10gwxcerh2g1stock-5m030200:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5r707js10gwlcgnued31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:45:00raw49,900원49,900원49,850원49,850원301
cmv7mz5r007jr10gwevkeziyustock-5m015760:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5qw07jq10gwkjk63s1s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:45:00raw29,450원29,450원29,400원29,400원3,303
cmv7mz5qo07jp10gwndcgh5qhstock-5m003550:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5qk07jo10gw2bolcaik1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:45:00raw106,500원106,600원106,400원106,500원1,044
cmv7mz5qd07jn10gwki14tcbsstock-5m034730:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5q907jm10gwyym2ajx11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:45:00raw489,000원490,000원488,500원489,000원1,751
cmv7mz5q307jl10gw2dvuknbpstock-5m028260:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5pz07jk10gwwmpfte2p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:45:00raw294,000원294,500원293,000원293,500원5,056
cmv7mz5pt07jj10gwa9dcm21pstock-5m096770:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5pp07ji10gwx1k1pxsi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:45:00raw164,900원165,000원164,700원164,800원14,725
cmv7mz5p207jd10gwohf4qyxlstock-5m373220:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5oy07jc10gw78oq769u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:45:00raw423,500원423,500원422,500원423,000원6,247
cmv7mz5os07jb10gwuf0xplb8stock-5m207940:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5oo07ja10gw04ckkrfk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:45:00raw1,186,000원1,186,000원1,185,000원1,185,000원414
cmv7mz5oi07j910gwsf6capovstock-5m055550:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5oe07j810gwgiq3bx121
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:45:00raw95,500원95,600원95,500원95,500원13,423
cmv7mz5o707j710gwl010k5yfstock-5m105560:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5o307j610gwwgu6hryg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:45:00raw160,100원160,100원159,900원160,000원5,778
cmv7mz5nx07j510gw738cvliastock-5m000270:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5nu07j410gwa6zvzf871
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:45:00raw109,100원109,400원109,100원109,300원8,977
118,534건 중 33,551–33,600← 이전672 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬