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
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
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
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
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
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
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
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
cmv7mfv8k07et10gwb8pyx9m3stock-5m005380:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfv8g07es10gwad4m2dxb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:30:00raw317,000원318,000원316,500원317,500원3,908
cmv7mfv8807er10gwiliwk9z4stock-5m000660:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfv7z07eq10gwrczxqlto1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 13:30:00raw1,456,000원1,460,000원1,454,000원1,455,000원15,942
cmv7mfv7e07ep10gw2s20e2owstock-5m005930:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfv7307eo10gw0bm42rq01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:30:00raw237,500원238,500원237,000원238,000원72,170
cmv7mfve007ft10gww1c75g5astock-5m034730:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvdw07fs10gwjpxexvma1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:30:00raw492,500원493,000원490,500원491,500원2,128
cmv7mfvc807fh10gwbw4w9i9sstock-5m207940:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvc507fg10gw47zwh4tt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:30:00raw1,183,000원1,184,000원1,182,000원1,184,000원294
cmv7mfvby07ff10gwzy0u5bjgstock-5m055550:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvbv07fe10gw65ugcc7s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:30:00raw95,600원95,700원95,600원95,600원10,255
cmv7mfvdp07fr10gwswl0yjotstock-5m028260:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvdl07fq10gwdet8d1tk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:30:00raw295,000원295,500원294,500원295,000원3,294
cmv7mfvde07fp10gwhksfhv32stock-5m096770:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvda07fo10gwl5t2oa4s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:30:00raw163,800원164,500원163,700원164,300원21,581
cmv7mfvd307fn10gw1134eulfstock-5m012330:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvd007fm10gwkqdbol8m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:30:00raw363,000원363,500원362,000원363,500원1,325
cmv7mfvct07fl10gwidx98jvmstock-5m373220:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvcp07fk10gwbib78nda1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:30:00raw422,000원423,000원421,500원423,000원3,266
cmv7mfvfb07g310gwk7823vnjstock-5m017670:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvf807g210gwcwvgzxw01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:30:00raw82,600원82,700원82,500원82,700원4,578
cmv7mfveu07fz10gwmj71gwvostock-5m015760:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfveq07fy10gwz79bol4x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:30:00raw29,350원29,350원29,300원29,350원4,450
cmv7mfvbc07fb10gwehue53edstock-5m000270:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvb807fa10gw669ruoi41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:30:00raw109,300원109,300원109,000원109,200원10,900
cmv7mfvb207f910gwkjsh568mstock-5m005490:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvay07f810gwhpmna6y81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:30:00raw308,000원309,000원307,500원308,500원1,332
cmv7mfvaq07f710gw0h4mvngbstock-5m068270:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfval07f610gww5iw87881
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:30:00raw181,600원181,700원181,500원181,700원2,387
cmv7mfvel07fx10gw811olgesstock-5m003550:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfveg07fw10gwdwe4y4kc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:30:00raw106,700원107,100원106,600원106,800원1,323
cmv7mfvbo07fd10gweavjqokjstock-5m105560:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvbk07fc10gwe1lad6xr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:30:00raw160,100원160,200원160,000원160,000원4,695
cmv7mfva407f310gww6qcpaznstock-5m051910:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfva007f210gw3o3r57nw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:30:00raw270,500원271,000원268,500원270,500원3,259
cmv7mfvf307g110gw6ropqu3wstock-5m030200:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvf007g010gwoplbu4jk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:30:00raw49,900원49,950원49,850원49,900원738
cmv7mfv9t07f110gwwvuwavk7stock-5m006400:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfv9p07f010gwloltr0zu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:30:00raw591,000원593,000원590,000원592,000원5,070
cmv7mfv9i07ez10gwu4zt86hastock-5m035720:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfv9e07ey10gwd7maxwlj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 13:30:00raw31,950원32,050원31,900원32,050원26,675
cmv7mfv9707ex10gwnaebb4dqstock-5m035420:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfv9307ew10gwsu1nemwi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:30:00raw180,900원181,300원180,900원181,200원4,456
cmv7mfv8v07ev10gwhv8pd71istock-5m066570:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfv8r07eu10gwhc2zptql1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 13:30:00raw177,800원178,500원177,800원178,200원7,382
cmv7m9fid07dn10gwkpzacldpstock-5m066570:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fi907dm10gwo7u2hedc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 13:25:00raw178,000원178,100원177,700원177,900원5,334
cmv7mfveb07fv10gw4vrbwldkstock-5m003550:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfve607fu10gwws8gudbn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:25:00raw106,700원106,800원106,600원106,600원845
cmv7m9fhu07dj10gws76n171sstock-5m000660:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fhq07di10gwim2i7efa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 13:25:00raw1,456,000원1,457,000원1,452,000원1,455,000원28,596
cmv7m9fhj07dh10gw2m6ixrk6stock-5m005930:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fh107dg10gwnc1t98bz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:25:00raw237,750원238,000원236,500원237,000원136,784
cmv7mfvaf07f510gw5yshv5mostock-5m068270:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvab07f410gw8oquiqj71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:25:00raw181,700원181,900원181,600원181,700원1,632
cmv7mfvcj07fj10gw5bn282nastock-5m373220:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvcg07fi10gwv0h8at9z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:25:00raw421,500원422,500원420,500원422,000원5,870
cmv7m9fo007en10gw5lamfj9rstock-5m017670:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fnu07em10gwxsryunvf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:25:00raw82,700원82,700원82,500원82,500원2,191
cmv7m9fnd07ej10gwyc2sk02pstock-5m030200:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fn907ei10gw0td8z2fe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:25:00raw49,900원49,950원49,850원49,900원289
cmv7m9fn207eh10gwxv990zwtstock-5m015760:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fmx07eg10gw0m38yoci1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:25:00raw29,400원29,400원29,300원29,350원5,206
cmv7m9fmq07ef10gwew725tbzstock-5m034730:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fml07ee10gwe2ohff4q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:25:00raw492,500원492,500원490,500원492,000원2,920
cmv7m9fmf07ed10gw97ff7d2qstock-5m028260:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fma07ec10gwwsfqy55p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:25:00raw294,500원295,500원294,000원295,000원5,824
cmv7m9fm307eb10gw4qadzmp6stock-5m096770:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9flz07ea10gw2nif7mqb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:25:00raw163,700원163,900원163,600원163,750원6,883
cmv7m9fls07e910gwqpjf7eg8stock-5m012330:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9flo07e810gwid6pwgzq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:25:00raw363,000원363,500원361,500원362,500원2,422
cmv7m9flg07e710gwfweq25flstock-5m207940:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fld07e610gwx1pbyqpr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:25:00raw1,183,000원1,184,000원1,181,000원1,183,000원189
cmv7m9fl607e510gwx7w58jj1stock-5m055550:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fl307e410gwsb6x5g701
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:25:00raw95,700원95,800원95,600원95,600원10,191
cmv7m9fku07e310gwwblb8a0sstock-5m105560:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fkq07e210gwvp0vpj9i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:25:00raw160,200원160,300원160,000원160,100원6,212
cmv7m9fkj07e110gw2hzoe5twstock-5m000270:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fke07e010gwsrn66wln1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:25:00raw109,200원109,300원109,200원109,300원3,908
cmv7m9fjx07dx10gwnunkvo4jstock-5m005490:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fjt07dw10gwrsukh6at1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:25:00raw308,000원308,500원307,500원308,000원679
cmv7m9fjl07dv10gwdf43wz4zstock-5m051910:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fjh07du10gwdb58hk351
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:25:00raw270,000원271,000원269,500원270,000원2,545
cmv7m9fjb07dt10gwqa7mt06zstock-5m006400:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fj707ds10gwtvd3huhm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:25:00raw592,000원593,000원590,000원591,000원5,688
118,536건 중 33,651–33,700← 이전674 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬