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
cmv7lq60807a710gwxcbf7rjnstock-5m000270:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq60307a610gwy8o6fq1w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:10:00raw109,700원109,800원109,300원109,400원6,440
cmv7lq5zw07a510gwsnywj40ostock-5m005490:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5zs07a410gwot5pu9pk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:10:00raw308,500원308,500원308,000원308,500원370
cmv7lq5zm07a310gworczhhivstock-5m068270:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5zi07a210gwfyw4zxwx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:10:00raw182,100원182,100원181,700원181,900원2,497
cmv7lq5zb07a110gwmx5i1etsstock-5m051910:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5z707a010gw30quxwvc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:10:00raw268,000원271,000원268,000원271,000원5,924
cmv7lq5z0079z10gwlzt35145stock-5m035420:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5yw079y10gw49kjhl6t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:10:00raw181,200원181,500원181,200원181,250원4,748
cmv7lq62j07an10gwpxikrqgustock-5m034730:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq62f07am10gwt1qa44u51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:10:00raw491,500원492,000원490,500원491,000원2,113
cmv7lwkzm07b510gw6lw9soa5stock-5m035720:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwkzi07b410gw4vddnx1v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 13:10:00raw31,900원31,950원31,900원31,900원1,720
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
cmv7lq5yp079x10gw6fksl62istock-5m066570:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5yl079w10gwoktpllfr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 13:10:00raw178,400원178,400원177,800원177,900원8,015
cmv7lq5ye079v10gwf56g5v5lstock-5m005380:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5ya079u10gw3tq1nga51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:10:00raw317,000원317,500원317,000원317,500원566
cmv7lq5y3079t10gwabirtwk2stock-5m000660:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5xy079s10gwau14heuq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 13:10:00raw1,460,000원1,464,000원1,458,000원1,459,000원19,081
cmv7lq5xs079r10gw4xdilbbrstock-5m005930:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5xh079q10gw4o5l02e61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:10:00raw237,750원238,000원237,000원237,000원135,911
cmv7lq62t07ap10gw3q8y673tstock-5m015760:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq62p07ao10gwhtms53o91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:10:00raw29,350원29,450원29,350원29,350원9,090
cmv7lq63207ar10gwgowxyy6mstock-5m030200:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq62z07aq10gwjqtuljtw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:10:00raw49,950원50,000원49,850원49,950원1,808
cmv7lq63b07at10gwc1j22dq3stock-5m017670:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq63807as10gwdx7xwpft1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:10:00raw82,600원82,700원82,500원82,600원5,283
cmv7lwl3p07bz10gw6ani2y44stock-5m003550:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl3l07by10gwl7hzzhft1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:10:00raw106,900원107,000원106,700원106,700원1,122
cmv7lq61b07af10gwxujkx8kpstock-5m373220:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq61807ae10gw25xi5pog1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:10:00raw420,000원422,000원419,500원421,500원4,908
cmv7lq61n07ah10gwh40agtjfstock-5m012330:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq61i07ag10gwxh51wcoa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:10:00raw363,500원364,000원362,500원363,500원2,294
cmv7lq62007aj10gw1gp001uustock-5m096770:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq61w07ai10gwzzuu8s5g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:10:00raw163,000원163,300원162,900원163,100원5,101
cmv7lq62907al10gwl7c7s3rpstock-5m028260:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq62607ak10gwwg3eevfb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:10:00raw297,000원297,000원295,500원296,000원3,263
cmv7lq61207ad10gwjf90tyrqstock-5m207940:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq60z07ac10gw1pc95c2y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:10:00raw1,183,000원1,184,000원1,181,000원1,181,000원231
cmv7lq60j07a910gw0yf2o9eustock-5m105560:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq60e07a810gwp18ga2t61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:10:00raw159,500원159,900원159,400원159,800원7,991
cmv7ljq7d078t10gwwaa4stuwstock-5m005490:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq79078s10gwx063ejl71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:05:00raw308,500원309,000원308,000원308,500원943
cmv7ljqbd079p10gw9uig6mjsstock-5m017670:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljqba079o10gwl478uzu61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:05:00raw82,600원82,700원82,500원82,700원2,189
cmv7ljqb4079n10gw5xlf51ecstock-5m030200:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljqb0079m10gw1j9w7u4t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:05:00raw49,850원50,000원49,850원49,950원2,636
cmv7ljqav079l10gwfjqgjy56stock-5m015760:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljqar079k10gwtjdk9cxi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:05:00raw29,425원29,450원29,400원29,400원10,619
cmv7ljqal079j10gw596qkaoistock-5m003550:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljqah079i10gwxmgzglht1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:05:00raw107,100원107,300원106,900원107,000원2,173
cmv7ljqab079h10gw8j1nsss8stock-5m034730:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljqa7079g10gw82d50e6c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:05:00raw491,500원492,500원491,000원491,000원2,514
cmv7ljqa1079f10gwhwcephhzstock-5m028260:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq9y079e10gw35bgc1m31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:05:00raw298,000원298,250원296,500원297,000원5,626
cmv7ljq9s079d10gwjg2vfkfvstock-5m096770:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq9p079c10gwkbz72cna1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:05:00raw162,800원163,200원162,800원163,000원5,229
cmv7ljq9j079b10gwt7aowsudstock-5m012330:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq9g079a10gwxipk2pjd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:05:00raw364,500원364,500원363,000원363,000원2,770
cmv7ljq9a079910gw2qkcrh0vstock-5m373220:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq97079810gw2pbflj551
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:05:00raw420,000원420,500원419,500원420,000원3,259
cmv7ljq8u079510gwj7gg2siestock-5m207940:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq8r079410gwhcylc1hb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:05:00raw1,185,000원1,185,000원1,183,000원1,184,000원499
cmv7ljq8m079310gww1sw0g2gstock-5m055550:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq8i079210gw0kd5lrxm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:05:00raw95,800원95,800원95,600원95,700원12,950
cmv7ljq7x078x10gwgzrq6ba3stock-5m105560:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq7t078w10gwh51ypi031
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:05:00raw159,800원159,800원159,400원159,400원6,460
cmv7ljq7n078v10gwtk8jprplstock-5m000270:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq7j078u10gwn87au39f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:05:00raw109,600원109,800원109,500원109,700원10,456
cmv7ljq73078r10gwd7mzhuzqstock-5m068270:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq6z078q10gw9ztmz6161
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:05:00raw181,900원182,200원181,700원182,100원2,794
cmv7ljq6u078p10gwvxoxq4zostock-5m051910:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq6q078o10gwtb6xn9ew1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:05:00raw268,000원268,500원268,000원268,500원1,210
cmv7ljq6k078n10gwsciaufe9stock-5m006400:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq6g078m10gw87dfrrio1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:05:00raw587,000원591,000원587,000원591,000원8,252
cmv7ljq6b078l10gwno0hyldestock-5m035720:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq68078k10gwbqxn3gk31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 13:05:00raw31,950원31,950원31,900원31,950원2,914
cmv7ljq62078j10gw9neysohjstock-5m035420:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq5z078i10gwyo2jt5a01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:05:00raw181,300원181,500원181,200원181,300원3,164
cmv7ljq5t078h10gwdvjc0ki9stock-5m066570:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq5p078g10gwsoq15ky61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 13:05:00raw178,500원178,900원178,400원178,400원5,648
cmv7ljq5j078f10gw3hpgpue9stock-5m005380:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq5f078e10gwwtvkblf71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:05:00raw318,000원318,500원317,000원317,500원2,588
cmv7ljq59078d10gwg1stje3nstock-5m000660:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq55078c10gwh59lzrue1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 13:05:00raw1,466,000원1,466,000원1,458,000원1,460,000원16,023
cmv7ljq4y078b10gwlzwmkcgnstock-5m005930:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq4t078a10gwd0glxvws1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:05:00raw238,000원238,500원237,500원237,750원64,555
cmv7ldaha077d10gwk007sej3stock-5m035720:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldah7077c10gwo0siq2941
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 13:00:00raw31,950원31,950원31,900원31,950원3,363
cmv7ldags077910gwwxs9u8jlstock-5m066570:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldago077810gwhlnhgi5d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 13:00:00raw178,500원178,800원178,300원178,500원4,144
cmv7ldahq077h10gw1yg03kczstock-5m006400:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldahm077g10gwjk96vyqn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:00:00raw587,000원587,000원585,000원587,000원3,458
cmv7ldagi077710gwco5rtvc5stock-5m005380:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldagf077610gw4zkqa84e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:00:00raw317,500원318,500원317,000원318,500원4,046
cmv7ldag9077510gwo9si4umlstock-5m000660:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldag5077410gwcuertjho1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 13:00:00raw1,462,000원1,467,000원1,460,000원1,466,000원16,580
118,536건 중 33,751–33,800← 이전676 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬