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
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
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
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
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
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
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
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
cmv7l6us2076310gwkodflfmfstock-5m035420:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6ury076210gwfp8upodp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:50:00raw181,300원181,400원181,200원181,350원3,499
cmv7l0fxe075t10gw74qxj8lustock-5m017670:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fxa075s10gwola0q68h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:50:00raw82,500원82,600원82,400원82,500원2,090
cmv7l0fwx075p10gwb4p8tqujstock-5m030200:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fwt075o10gwpabnvy8l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:50:00raw49,900원50,000원49,800원49,950원1,940
cmv7l0fwo075n10gwrihb75nistock-5m015760:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fwk075m10gwk1nf642l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:50:00raw29,400원29,400원29,325원29,400원4,504
cmv7l0fwe075l10gw10trlqgrstock-5m003550:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fwa075k10gw4yjs4y4w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:50:00raw107,100원107,300원106,900원107,100원1,480
cmv7l0fw4075j10gwkxiwewntstock-5m034730:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fw0075i10gwan3bfdzz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:50:00raw492,250원492,500원491,000원492,000원1,445
cmv7l0fvu075h10gwlfbckw59stock-5m028260:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fvq075g10gwf2da12lh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:50:00raw299,000원299,000원298,000원299,000원3,104
cmv7ku01r073b10gw6tb226mtstock-5m005380:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku01o073a10gwyb1aqkeu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:45:00raw317,000원317,500원316,500원317,000원2,057
cmv7ku022073d10gw2zx9jjhestock-5m066570:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku01y073c10gwckmxc94w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:45:00raw178,600원178,700원178,300원178,600원3,382
cmv7ku02c073f10gwnoq9natkstock-5m035420:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku028073e10gw8hzv3s4j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:45:00raw181,400원181,500원181,300원181,400원2,832
cmv7ku02u073j10gw2mtetr9ystock-5m035720:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku02q073i10gwh9ynrj3d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 12:45:00raw32,000원32,000원31,900원31,900원8,825
cmv7ku03b073n10gwqtn2fzqystock-5m006400:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku037073m10gw6o93cw151
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:45:00raw584,000원584,000원582,000원582,000원3,063
cmv7ku03n073p10gwzpqmm92sstock-5m051910:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku03i073o10gw8d7qayq11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 12:45:00raw266,250원266,500원266,000원266,250원1,323
cmv7ku03y073r10gwxz542pdnstock-5m068270:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku03u073q10gwxwr0fdwc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:45:00raw182,000원182,100원181,800원182,000원1,694
cmv7ku048073t10gw45g8al4ystock-5m000270:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku044073s10gwlsu5w2mc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:45:00raw109,500원109,500원109,200원109,400원7,343
cmv7ku04i073v10gw16ee4crdstock-5m105560:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku04e073u10gwc4z6tufm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:45:00raw159,900원160,000원159,500원159,800원8,650
cmv7ku052073z10gw471hrmnsstock-5m055550:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku04y073y10gwpqxxl1yw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:45:00raw95,800원95,800원95,400원95,500원18,313
cmv7ku05e074110gwne5m6r78stock-5m207940:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku05a074010gw5pzdini01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:45:00raw1,185,000원1,185,000원1,183,000원1,184,000원154
cmv7ku05p074310gwxlk6krlastock-5m373220:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku05l074210gwjlwxtu211
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:45:00raw416,750원417,500원416,500원416,500원3,581
cmv7ku060074510gwflw4rujxstock-5m012330:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku05v074410gw0jykupo71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:45:00raw363,250원363,500원362,000원362,500원2,243
cmv7ku077074d10gw5oqefjs2stock-5m003550:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:182026-10-14 12:55:18cmv7ku073074c10gwwcsi8fec1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:45:00raw106,900원107,200원106,900원107,100원1,017
cmv7ku07h074f10gwk4tig8mpstock-5m015760:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:182026-10-14 12:55:18cmv7ku07d074e10gwe36d9ud71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:45:00raw29,400원29,400원29,350원29,400원2,777
cmv7ku07r074h10gw9jw2ewbwstock-5m030200:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:182026-10-14 12:55:18cmv7ku07o074g10gwj4is3spm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:45:00raw49,850원49,900원49,850원49,900원620
cmv7ku06a074710gw3p3cef92stock-5m096770:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku066074610gwqz16zmjy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:45:00raw162,100원162,500원162,100원162,300원4,298
cmv7l0fth074z10gwvzq45zxcstock-5m005490:20261014:12452026-10-14 12:45:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0ftd074y10gwmjoy6rp91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:45:00raw307,500원308,000원307,500원307,500원1,032
cmv7l0fx6075r10gw4ixiqfslstock-5m017670:20261014:12452026-10-14 12:45:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fx2075q10gwyw293f6y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:45:00raw82,400원82,600원82,400원82,600원3,115
cmv7ku06w074b10gweous21zfstock-5m034730:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:182026-10-14 12:55:18cmv7ku06s074a10gwkgbdei0j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:45:00raw493,500원493,500원492,000원492,000원2,274
cmv7ku06l074910gwsoc8xwovstock-5m028260:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku06h074810gw6sdj442t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:45:00raw299,000원299,500원298,500원299,000원2,757
cmv7ku017073710gwwqd9n3x7stock-5m005930:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku00v073610gw0byuw4lf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:45:00raw237,250원237,500원236,500원237,250원115,789
cmv7ku01i073910gw342mk63estock-5m000660:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku01e073810gw0epkjg5l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:45:00raw1,462,000원1,463,000원1,458,000원1,461,000원20,506
cmv7knkes072f10gwlgghjxf5stock-5m005490:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knken072e10gwft64c4iy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:40:00raw307,500원308,000원307,000원307,500원1,588
cmv7knkf2072h10gwbrwx9r0bstock-5m000270:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkey072g10gwyeabpg6c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:40:00raw109,600원109,700원109,200원109,500원13,354
cmv7knkfd072j10gw65rj1g8ostock-5m105560:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkf9072i10gw7gdsowe31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:40:00raw160,100원160,100원159,800원160,000원6,195
cmv7knkfo072l10gwwlq71c9pstock-5m207940:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkfj072k10gwngde3byn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:40:00raw1,184,000원1,185,000원1,183,000원1,185,000원193
cmv7knkfy072n10gw9255gr9mstock-5m373220:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkfu072m10gwc386ylcs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:40:00raw417,500원417,500원416,500원417,000원2,821
cmv7knkg8072p10gwafwhjk6tstock-5m012330:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkg4072o10gwuyir2nan1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:40:00raw363,000원363,500원362,500원363,500원1,744
cmv7knkgi072r10gwf3666j79stock-5m096770:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkge072q10gwdzoojzvx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:40:00raw162,000원162,300원161,800원162,100원5,007
cmv7knkgs072t10gwywu8bhydstock-5m028260:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkgo072s10gwq81etwqq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:40:00raw299,500원300,000원299,000원299,500원2,618
cmv7knkh2072v10gw11n12xd0stock-5m034730:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkgy072u10gw3nt0cu041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:40:00raw493,000원494,000원492,000원493,500원1,386
cmv7knkhn072z10gw98iba1gqstock-5m003550:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkhi072y10gwsab735cu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:40:00raw106,900원107,000원106,800원107,000원1,247
cmv7knkhy073110gw60eg74cgstock-5m015760:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkhu073010gwc7jrmfsk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:40:00raw29,350원29,400원29,300원29,400원5,257
cmv7knki9073310gwtmb4nh5ostock-5m030200:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knki5073210gw8h30vh2w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:40:00raw50,000원50,000원49,850원49,900원3,642
cmv7knkik073510gw32zra1sestock-5m017670:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkig073410gwlgymjv8u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:40:00raw82,700원82,700원82,400원82,500원2,709
118,536건 중 33,851–33,900← 이전678 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬