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
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
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
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
cmv7mz5nn07j310gwcg6glfh3stock-5m005490:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5nj07j210gw6ueeefcn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:45:00raw308,500원309,000원308,500원308,500원640
cmv7mz5nd07j110gwoy379zzmstock-5m068270:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5n907j010gwfcf2pds71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:45:00raw181,400원181,700원181,300원181,600원3,667
cmv7mz5mw07ix10gwsaeup68dstock-5m051910:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5ms07iw10gwh6q47yv91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:45:00raw271,500원272,000원271,000원271,000원2,187
cmv7mz5mb07it10gw7b5baiy9stock-5m035420:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5m707is10gwq52iy76d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:45:00raw181,300원181,600원181,200원181,450원5,192
cmv7msqoc07hh10gwkqlmpvqzstock-5m066570:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqo807hg10gw3famc4pm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 13:40:00raw178,300원178,700원178,100원178,300원5,550
cmv7msqo207hf10gwg157kef4stock-5m005380:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqnz07he10gwybyvw7mm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:40:00raw317,500원317,500원317,000원317,250원1,237
cmv7msqnt07hd10gwt1s5ig4gstock-5m000660:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqnp07hc10gw8c1vd39g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 13:40:00raw1,454,000원1,455,000원1,452,000원1,453,000원18,618
cmv7msqnk07hb10gwm6sel8fdstock-5m005930:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqnf07ha10gwl2z03gp11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:40:00raw237,750원238,000원237,000원237,500원102,105
cmv7mz5pb07jf10gw2vl6g0dpstock-5m012330:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5p707je10gw5elugilk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:40:00raw364,000원364,000원363,000원364,000원1,430
cmv7msqtb07ij10gw058mhwwxstock-5m017670:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqt707ii10gwxi97mioq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:40:00raw82,700원82,700원82,600원82,600원1,857
cmv7msqt007ih10gwsp7w704qstock-5m030200:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqsw07ig10gwbctvkjv71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:40:00raw49,900원49,900원49,850원49,900원278
cmv7msqsp07if10gw0o94eih3stock-5m015760:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqsk07ie10gwn7435n531
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:40:00raw29,400원29,500원29,350원29,450원14,142
cmv7msqs607ib10gw9u0udm7rstock-5m003550:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqs207ia10gwydt3on9y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:40:00raw107,000원107,000원106,500원106,500원2,199
cmv7msqrw07i910gw7sp1qbzrstock-5m034730:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqrt07i810gwbfubgoud1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:40:00raw490,500원491,000원488,500원488,500원4,814
cmv7msqrn07i710gw658wb3gcstock-5m028260:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqrj07i610gwwrzacx8a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:40:00raw294,500원295,000원293,000원293,500원3,817
cmv7msqre07i510gw93jaeuuistock-5m096770:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqra07i410gwn0jmwsij1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:40:00raw164,800원165,000원164,700원164,900원36,954
cmv7msqr407i310gw5crgfcuwstock-5m373220:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqr107i210gw2pvqdwnu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:40:00raw423,500원423,500원423,000원423,500원4,097
cmv7msqqv07i110gw5cir37arstock-5m207940:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqqr07i010gwa9wrw1mk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:40:00raw1,185,000원1,186,000원1,184,000원1,185,000원285
cmv7msqqm07hz10gwz5d87wmxstock-5m055550:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqqi07hy10gwqs6ya7xt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:40:00raw95,500원95,600원95,500원95,600원8,751
cmv7msqqc07hx10gwk2g9epl6stock-5m105560:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqq807hw10gwly0b1g841
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:40:00raw160,100원160,300원160,000원160,000원5,707
cmv7msqq307hv10gwtt5k90z3stock-5m000270:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqpz07hu10gwygvgq2vx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:40:00raw109,100원109,200원109,100원109,200원3,686
cmv7msqpm07hr10gw2jeetwv9stock-5m005490:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqpi07hq10gwqtb9fqq01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:40:00raw308,500원309,000원308,500원309,000원377
cmv7msqpd07hp10gw0sg7qu70stock-5m051910:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqp907ho10gwuuzkw10n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:40:00raw271,500원271,500원271,000원271,500원1,545
cmv7msqp407hn10gw8luc9106stock-5m006400:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqp007hm10gwdk6413oz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:40:00raw592,000원592,000원591,000원591,000원4,514
cmv7mz5n507iz10gw1dznsrsfstock-5m068270:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5n107iy10gw8ygclzx91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:40:00raw181,600원181,600원181,300원181,300원2,456
cmv7msqou07hl10gwvij7bl0cstock-5m035720:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqor07hk10gw3p1or41e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 13:40:00raw32,050원32,050원31,950원32,000원19,583
cmv7msqol07hj10gwojf06rststock-5m035420:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqoh07hi10gwngi3x2lm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:40:00raw181,200원181,300원181,100원181,200원6,566
cmv7mmb1f07gx10gw6t405qy6stock-5m012330:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:182026-10-14 13:45:18cmv7mmb1b07gw10gw9ubdbs631
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:35:00raw363,000원364,000원363,000원364,000원1,880
cmv7msqsf07id10gwd5xk7wspstock-5m015760:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqsc07ic10gw7j7445cr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:35:00raw29,300원29,400원29,300원29,400원4,584
cmv7msqpv07ht10gwtyr22ml0stock-5m000270:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqpr07hs10gwsg9d59qw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:35:00raw109,200원109,200원109,100원109,100원4,702
cmv7mmb3707h910gw1urvwt24stock-5m017670:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:182026-10-14 13:45:18cmv7mmb3207h810gwvdnpozlk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:35:00raw82,700원82,700원82,600원82,600원2,144
cmv7mmb2w07h710gwvzlvbsatstock-5m030200:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:182026-10-14 13:45:18cmv7mmb2r07h610gwpvvdtqki1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:35:00raw49,900원50,000원49,850원49,900원746
cmv7mmb2l07h510gwxk8utccpstock-5m003550:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:182026-10-14 13:45:18cmv7mmb2h07h410gwxby34blo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:35:00raw106,700원107,200원106,700원107,000원1,229
cmv7mmb2a07h310gwp43uqx4qstock-5m034730:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:182026-10-14 13:45:18cmv7mmb2607h210gw9qgny8jp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:35:00raw491,500원491,500원490,500원490,500원1,402
cmv7mmb2007h110gwkwgj1ub9stock-5m028260:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:182026-10-14 13:45:18cmv7mmb1w07h010gwynjsp8601
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:35:00raw295,500원295,500원294,000원294,500원3,494
cmv7mmb1p07gz10gwoixzeswrstock-5m096770:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:182026-10-14 13:45:18cmv7mmb1l07gy10gw5szpi4nk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:35:00raw164,400원164,800원164,400원164,700원18,046
cmv7mmb1407gv10gwhavidt6qstock-5m373220:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:182026-10-14 13:45:18cmv7mmb0z07gu10gw08tme42n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:35:00raw423,000원423,500원422,500원423,500원3,716
cmv7mmb0t07gt10gwxcjhx39vstock-5m207940:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:182026-10-14 13:45:18cmv7mmb0p07gs10gwy8ennjhb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:35:00raw1,184,000원1,185,000원1,184,000원1,185,000원367
cmv7mmb0j07gr10gw1e1bxvaustock-5m055550:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:182026-10-14 13:45:18cmv7mmb0e07gq10gwh8a227my1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:35:00raw95,600원95,700원95,500원95,500원31,488
cmv7mmb0807gp10gwc5jyj822stock-5m105560:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:182026-10-14 13:45:18cmv7mmb0207go10gwofk36nwk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:35:00raw160,000원160,100원159,900원160,100원8,423
cmv7mmazu07gn10gwrfouvmc9stock-5m005490:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:172026-10-14 13:45:17cmv7mmazr07gm10gwy6hbby5y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:35:00raw309,000원309,000원308,000원309,000원906
cmv7mmazl07gl10gww1of8gz3stock-5m068270:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:172026-10-14 13:45:17cmv7mmazi07gk10gwv51wbiaa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:35:00raw181,600원181,700원181,500원181,500원2,510
cmv7mmazc07gj10gw0bt5bx5bstock-5m051910:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:172026-10-14 13:45:17cmv7mmaz807gi10gwy8eptn8z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:35:00raw270,500원271,500원270,500원271,500원2,024
118,536건 중 33,601–33,650← 이전673 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬