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
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
cmv7m9fk807dz10gw1vvriom8stock-5m000270:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fk407dy10gw4ea2nbzb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:20:00raw109,200원109,400원109,200원109,300원9,325
cmv7m9fno07el10gwye3exrx8stock-5m017670:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fnk07ek10gwikh1xcfi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:20:00raw82,600원82,700원82,500원82,600원2,451
cmv7m30l607cr10gwwdoh3c0fstock-5m005490:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30l207cq10gwqqk1ze3b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:20:00raw308,000원309,000원307,500원308,000원1,870
cmv7m30ke07cl10gwtx7fnnmestock-5m006400:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30ka07ck10gwf1fwju6n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:20:00raw590,000원592,000원589,000원592,000원5,186
cmv7m30kn07cn10gwtygb52tlstock-5m051910:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30kj07cm10gwp6lpboie1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:20:00raw269,500원271,000원269,000원270,000원2,492
cmv7m30kw07cp10gw1cl0w25cstock-5m068270:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30ks07co10gwp3n0pn121
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:20:00raw181,700원181,800원181,500원181,700원1,888
cmv7m30iv07c910gwm0zjeo4rstock-5m005930:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:172026-10-14 13:30:17cmv7m30iq07c810gww7k3aalm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:20:00raw237,500원238,500원237,000원237,750원78,599
cmv7m30j507cb10gwcovq32b9stock-5m000660:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:172026-10-14 13:30:17cmv7m30j107ca10gwl066ahbm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 13:20:00raw1,458,000원1,462,000원1,455,000원1,455,000원17,339
cmv7m30n707d710gw3ykhlovistock-5m028260:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30n307d610gwgz9hzkwy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:20:00raw295,000원296,000원294,500원295,000원8,200
cmv7m30o607df10gwzgvq9jm7stock-5m030200:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30o307de10gw0ysjbbhl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:20:00raw49,950원49,950원49,900원49,900원196
cmv7m30ny07dd10gwoxoskc6sstock-5m015760:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30nv07dc10gwkwrqvukr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:20:00raw29,400원29,400원29,350원29,350원2,837
cmv7m30lf07ct10gw7dtx37tbstock-5m105560:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30lb07cs10gw3c5avxtm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:20:00raw159,900원160,600원159,800원160,100원15,723
cmv7m30lp07cv10gw7rpdjetustock-5m055550:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30ll07cu10gw42uqeluf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:20:00raw95,600원95,900원95,600원95,700원14,605
cmv7m30ly07cx10gw5p6zoi5lstock-5m207940:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30lu07cw10gwvgx41vev1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:20:00raw1,181,000원1,183,000원1,181,000원1,183,000원432
cmv7m30mf07d110gw1ft35wyrstock-5m373220:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30mb07d010gwd7qje7lo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:20:00raw421,000원421,500원420,500원421,500원4,734
cmv7m30mo07d310gwgrevfw4ustock-5m012330:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30mk07d210gwtremtydi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:20:00raw363,000원363,500원363,000원363,500원1,351
cmv7m30mx07d510gwa8sz694astock-5m096770:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30mt07d410gw0fkp2z4w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:20:00raw163,200원163,700원163,100원163,700원6,925
cmv7m30nq07db10gwsqqy4zsystock-5m003550:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30nm07da10gwru626gbm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:20:00raw106,700원106,900원106,700원106,700원1,495
cmv7m30ng07d910gwrukg1cmystock-5m034730:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30nc07d810gwg6kusl4s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:20:00raw491,250원493,000원491,000원492,000원1,970
cmv7m30je07cd10gwl4whi03hstock-5m005380:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:172026-10-14 13:30:17cmv7m30ja07cc10gwzdd62toc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:20:00raw316,500원318,000원316,500원317,500원6,515
cmv7m30jm07cf10gwajyywa4cstock-5m066570:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:172026-10-14 13:30:17cmv7m30jj07ce10gwefi1raxu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 13:20:00raw177,950원178,300원177,800원178,000원4,600
cmv7m30jw07ch10gwkqj32vewstock-5m035420:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:172026-10-14 13:30:17cmv7m30js07cg10gwsyupgcmf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:20:00raw181,050원181,100원180,900원181,000원4,670
cmv7m30k407cj10gwdx83d7fqstock-5m035720:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30k107ci10gw0c9ghnrx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 13:20:00raw31,950원31,950원31,900원31,950원2,124
cmv7lwl4707c310gwyx3475esstock-5m015760:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl4307c210gwfsj5hos51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:15:00raw29,350원29,400원29,350원29,375원2,543
cmv7lwl4p07c710gwr9jq9hv8stock-5m017670:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl4l07c610gw30sb93fr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:15:00raw82,500원82,600원82,400원82,600원3,351
cmv7lwkzc07b310gw9h1r6r7qstock-5m035420:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwkz807b210gwjmkb2a1b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:15:00raw181,300원181,400원181,000원181,000원4,745
cmv7m30m707cz10gwxsjr2sc2stock-5m373220:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30m307cy10gws2elno5z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:15:00raw421,250원422,000원420,500원421,000원3,265
cmv7lwkyq07az10gwondhfqysstock-5m005380:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwkym07ay10gw9weou1im1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:15:00raw317,500원317,500원316,500원317,000원3,805
cmv7lwkz207b110gwkt9mh1h4stock-5m066570:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwkyx07b010gw1zepkblm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 13:15:00raw177,900원178,500원177,800원177,900원6,982
cmv7lwkzx07b710gwhwdb133sstock-5m035720:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwkzs07b610gwfzw4q4fe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 13:15:00raw31,950원31,950원31,900원31,900원3,841
cmv7lwl0i07bb10gw3jd98tiistock-5m006400:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl0e07ba10gwibu2f06y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:15:00raw591,000원592,000원589,000원590,000원4,329
cmv7lwl0s07bd10gwq2rptomtstock-5m051910:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl0o07bc10gwd2zftcnx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:15:00raw271,000원271,500원269,000원269,500원3,982
cmv7lwl1207bf10gwdhaur362stock-5m068270:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl0y07be10gwb5ct3mhw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:15:00raw181,850원181,900원181,600원181,700원1,961
cmv7lwl1c07bh10gw1ery5ty9stock-5m005490:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl1907bg10gwzdb8xcpg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:15:00raw308,500원309,500원307,250원308,000원3,845
cmv7lwl1m07bj10gwry926twzstock-5m000270:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl1i07bi10gwwf4diyov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:15:00raw109,300원109,500원109,100원109,200원7,484
cmv7lwl1v07bl10gwa2mn7723stock-5m105560:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl1r07bk10gw3dcmh1zv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:15:00raw159,800원160,000원159,600원160,000원5,327
cmv7lwl2407bn10gw8n4bnpndstock-5m055550:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl2007bm10gwq6t8fo961
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:15:00raw95,700원95,800원95,600원95,600원11,754
cmv7lwkyf07ax10gwf9pbxls5stock-5m000660:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwkya07aw10gwa5xbumq61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 13:15:00raw1,459,000원1,461,000원1,453,000원1,459,000원41,038
cmv7lwl2d07bp10gwyn4s4g77stock-5m207940:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl2907bo10gwjep55iha1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:15:00raw1,182,000원1,182,000원1,181,000원1,182,000원179
cmv7lwl2m07br10gwawz7ir1dstock-5m012330:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl2j07bq10gwc6gwhkku1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:15:00raw363,500원364,000원362,500원363,000원1,960
cmv7lwl2w07bt10gwdq3xpql7stock-5m096770:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl2s07bs10gwohic189l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:15:00raw163,000원163,400원163,000원163,200원5,359
cmv7lwl3607bv10gwo4uln7a3stock-5m028260:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl3207bu10gwkky3kr0w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:15:00raw295,500원296,500원295,000원295,000원3,326
cmv7lwl3g07bx10gwlspg9sw8stock-5m034730:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl3c07bw10gwmafmgjza1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:15:00raw490,500원491,500원490,500원491,000원1,899
cmv7lwkxy07av10gwq7akjqw9stock-5m005930:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwkxq07au10gwl6y36g511
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:15:00raw237,250원237,500원236,500원237,500원113,822
cmv7lwl3x07c110gwhbiqr6jgstock-5m003550:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl3t07c010gwcld0foa51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:15:00raw106,800원106,800원106,600원106,800원1,251
cmv7lwl4g07c510gwvqw7wy9wstock-5m030200:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl4c07c410gwfeobodgh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:15:00raw49,950원49,950원49,850원49,950원813
cmv7lwl0807b910gwdkzkyqdhstock-5m006400:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl0307b810gwttak4zmg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:10:00raw591,000원592,000원590,000원591,000원6,376
118,536건 중 33,701–33,750← 이전675 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬