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
cmv7ldakj078110gwy5bj7snostock-5m034730:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldakd078010gwalw0o0rt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:00:00raw492,500원494,000원491,500원491,500원2,580
cmv7ldak7077z10gwjw67edq2stock-5m028260:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldak3077y10gw8fcnwwvd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:00:00raw298,000원299,000원298,000원298,000원2,862
cmv7ldajn077v10gw16pg93yzstock-5m012330:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldajj077u10gwbkqvfh971
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:00:00raw363,500원364,500원363,250원364,000원1,768
cmv7ldaje077t10gwu4keezb2stock-5m207940:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldaj9077s10gwj7fyvntz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:00:00raw1,184,000원1,185,000원1,184,000원1,185,000원153
cmv7ldaj3077r10gwup6ejof1stock-5m105560:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldaiz077q10gw0yi42ku81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:00:00raw159,700원159,800원159,400원159,700원8,863
cmv7ldaiu077p10gwyzapt5ucstock-5m000270:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldaip077o10gw60ncyz8q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:00:00raw109,500원109,600원109,400원109,500원7,396
cmv7ldaij077n10gw6yt9vgqpstock-5m005490:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldaif077m10gwdnphhtrg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:00:00raw308,500원309,000원307,500원309,000원1,899
cmv7ldai9077l10gw5iy94qr1stock-5m068270:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldai5077k10gwwa0ydclj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:00:00raw181,900원182,000원181,700원182,000원1,634
cmv7ldai0077j10gw0xkkbu62stock-5m051910:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldahw077i10gw83xmudyd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:00:00raw267,500원268,000원267,000원268,000원2,042
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
cmv7ljq92079710gwww51aqmystock-5m373220:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq8z079610gwk11tdytl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:00:00raw419,000원420,000원418,500원420,000원3,274
cmv7ljq8e079110gwbvsil5s4stock-5m055550:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq8a079010gwq7dsrkvx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:00:00raw95,600원95,800원95,600원95,700원11,058
cmv7ldafy077310gwj9q9igt2stock-5m005930:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldafk077210gwni83lo9a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:00:00raw237,500원238,500원237,250원238,500원60,502
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
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
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
cmv7ldah1077b10gwsp3z8il7stock-5m035420:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldagx077a10gw1egvbuk91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:00:00raw181,400원181,500원181,300원181,300원2,770
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
cmv7l6ur6075x10gw506t4kffstock-5m000660:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6ur2075w10gwym33epdi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:55:00raw1,459,000원1,463,000원1,458,000원1,462,000원15,576
cmv7l6uti076d10gwsbg0e59jstock-5m005490:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6utd076c10gwm77ioi841
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:55:00raw307,500원308,500원307,500원308,500원1,024
cmv7l6utt076f10gwyptzvdd6stock-5m000270:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6utp076e10gwlnxkg9lz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:55:00raw109,400원109,500원109,400원109,500원4,008
cmv7ljq85078z10gwrijy2r3ostock-5m055550:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq81078y10gwd7sz2iu71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:55:00raw95,500원95,700원95,500원95,700원10,070
cmv7l6uqt075v10gwoctf1hxpstock-5m005930:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uqo075u10gwro44ob001
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:55:00raw237,000원238,000원236,500원237,500원148,216
cmv7l6uu5076h10gwuxquuzo1stock-5m105560:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uu0076g10gw2w6c3ubz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:55:00raw159,700원159,700원159,600원159,700원3,893
cmv7l6uwx076z10gwpjtgga8istock-5m030200:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uwu076y10gw128xxd091
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:55:00raw49,900원49,950원49,850원49,850원551
cmv7l6uug076j10gwckigjzp8stock-5m207940:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uub076i10gwhufnq7no1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:55:00raw1,184,000원1,185,000원1,183,000원1,184,000원225
cmv7l6uus076l10gwk7xvjz0vstock-5m373220:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uun076k10gwxzwr2nqb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:55:00raw417,000원419,000원416,500원419,000원3,384
cmv7l6uv3076n10gwqqcdjfxpstock-5m012330:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uuy076m10gw52svc8k31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:55:00raw363,000원363,500원362,000원363,500원1,273
cmv7ldahi077f10gwr6ww0c22stock-5m006400:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldahf077e10gwsprvcr021
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:55:00raw583,000원587,000원582,000원587,000원4,048
cmv7l6uve076p10gwlsoemlwnstock-5m096770:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uva076o10gw2bowi7941
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:55:00raw162,000원162,700원161,900원162,600원4,443
cmv7l6ux6077110gw3mpzdppcstock-5m017670:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6ux3077010gwffw2km931
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:55:00raw82,500원82,600원82,400원82,500원2,505
cmv7l6uvq076r10gw0t1k0rskstock-5m028260:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uvl076q10gwbnvtxso71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:55:00raw299,000원299,000원298,000원298,500원2,348
cmv7l6uw1076t10gwm41t2xzlstock-5m034730:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uvw076s10gwlkvjujbm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:55:00raw492,000원492,750원492,000원492,000원1,461
cmv7l6uwc076v10gwdgwmlov6stock-5m003550:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uw8076u10gwm9o8vcpv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:55:00raw107,100원107,200원106,900원107,000원863
cmv7l6ut7076b10gwft0a2xdrstock-5m068270:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6ut3076a10gw8ysm4fnd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:55:00raw181,700원182,000원181,500원181,900원2,031
cmv7l6uwn076x10gwdg3to7bdstock-5m015760:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uwj076w10gw45u4dywo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:55:00raw29,350원29,400원29,300원29,400원3,195
cmv7l6usw076910gwyvovv4tlstock-5m051910:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uss076810gwrocbx6jq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 12:55:00raw266,500원267,500원266,000원267,000원1,527
cmv7l6usl076710gwfgb9ok65stock-5m035720:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6ush076610gwsdecd0791
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 12:55:00raw31,925원31,950원31,900원31,900원3,682
cmv7l6usc076510gweby53nfwstock-5m035420:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6us8076410gw7egeqbit1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:55:00raw181,400원181,600원181,300원181,400원3,493
cmv7l6urs076110gwhsv75kebstock-5m066570:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6urn076010gwtnflja9z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:55:00raw178,400원178,600원178,300원178,500원2,913
cmv7l6urg075z10gwu1y59qapstock-5m005380:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6urc075y10gw8lpv8fhu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:55:00raw317,000원317,500원316,500원317,500원3,177
cmv7l0fsp074t10gwm6sna1iistock-5m006400:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fsl074s10gwo2rwjbzi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:50:00raw583,000원583,000원582,000원583,000원1,188
cmv7l0fre074j10gw4m766haistock-5m005930:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fr9074i10gwfiy0vchy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:50:00raw237,250원237,500원236,500원237,000원63,846
cmv7l0fro074l10gwcflnbi3zstock-5m000660:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0frk074k10gw8rlz9vi01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:50:00raw1,461,000원1,462,000원1,458,000원1,459,000원15,529
cmv7l0fry074n10gwtz4tay0pstock-5m005380:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fru074m10gwcgctuixr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:50:00raw316,500원317,000원316,500원317,000원1,282
cmv7l0fs7074p10gwaiuq3mcxstock-5m066570:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fs3074o10gww2lxpelm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:50:00raw178,600원178,700원178,300원178,400원3,458
cmv7l0fsg074r10gwjrdeaurcstock-5m035720:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fsd074q10gwpxaq1x421
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 12:50:00raw31,950원31,950원31,900원31,950원4,433
cmv7l0fsy074v10gw7zi6wzudstock-5m051910:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fsu074u10gw7gcupoq91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 12:50:00raw266,000원266,500원265,500원266,000원2,985
cmv7l0ft8074x10gw3f13xriystock-5m068270:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0ft4074w10gwbexo82z81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:50:00raw182,000원182,100원181,500원181,700원2,179
cmv7l0fto075110gwxju8i84rstock-5m005490:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0ftl075010gw5xcmxcn01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:50:00raw307,500원308,000원307,000원307,500원946
118,536건 중 33,801–33,850← 이전677 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬