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
cmv7kaq45070b10gworbvy8mzstock-5m096770:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq41070a10gwoxfnht9p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:30:00raw162,700원162,900원162,400원162,500원3,911
cmv7kaq4e070d10gwzaq3s6b6stock-5m028260:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq4b070c10gwzg6vbo2l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:30:00raw300,500원301,000원300,000원300,000원2,407
cmv7kaq4o070f10gwheyitvqlstock-5m003550:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq4k070e10gwzgp3oigc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:30:00raw107,300원107,400원106,900원107,200원2,240
cmv7kaq4w070h10gwmjqll4s8stock-5m015760:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq4t070g10gwxgeh2dnm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:30:00raw29,400원29,450원29,350원29,400원5,140
cmv7kaq55070j10gwnrrctth2stock-5m030200:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq51070i10gwot1ksjmc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:30:00raw50,000원50,000원49,850원49,950원2,069
cmv7kaq5e070l10gwfzif5se2stock-5m017670:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq5b070k10gwr6r8sm4k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:30:00raw82,600원82,700원82,500원82,700원4,243
cmv7k4a1706yt10gwprf1si80stock-5m000270:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a1206ys10gw5qm5h5jj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:25:00raw110,000원110,100원109,800원110,050원6,967
cmv7k4a2406yz10gwkrxlt73rstock-5m207940:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a2006yy10gwhgi3hlwv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:25:00raw1,185,000원1,187,000원1,185,000원1,187,000원211
cmv7k49zd06yh10gwfg4xj7z3stock-5m035420:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k49z806yg10gwjad50m2m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:25:00raw182,050원182,100원181,900원181,950원2,717
cmv7k49z106yf10gwu9bpn84ystock-5m066570:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k49yw06ye10gwdfux8tmm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:25:00raw179,600원179,700원178,900원179,000원5,864
cmv7kaq3t070910gw18d6kwgjstock-5m096770:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq3p070810gwnvnqf7fw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:25:00raw162,900원163,100원162,600원162,700원4,329
cmv7k49ya06yb10gwej5mdiqvstock-5m000660:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k49y006ya10gw5gwuxkzx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:25:00raw1,470,500원1,471,000원1,466,000원1,467,000원17,346
cmv7k49yq06yd10gwbhh8mg2gstock-5m005380:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k49yk06yc10gwkxyg76yt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:25:00raw319,500원319,500원318,500원318,750원2,139
cmv7k4a4j06zf10gwdzuukmjbstock-5m017670:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a4e06ze10gwplqdskbf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:25:00raw82,600원82,600원82,500원82,600원1,813
cmv7k4a4806zd10gwo2t61bnhstock-5m030200:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a4406zc10gwqpxxgy401
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:25:00raw49,950원50,000원49,850원50,000원2,349
cmv7k4a3x06zb10gwz3h7wdzlstock-5m015760:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a3s06za10gw38z1lakj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:25:00raw29,450원29,450원29,400원29,450원3,055
cmv7k49xh06y910gwbpd4qm2cstock-5m005930:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k49x706y810gwxyuiwzqg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:25:00raw239,000원239,000원238,000원238,500원45,035
cmv7k4a0a06yn10gwqo33f9rvstock-5m051910:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a0506ym10gwt19jne5h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 12:25:00raw267,750원268,000원267,000원267,750원1,446
cmv7k4a0m06yp10gwipg7r0zestock-5m068270:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a0g06yo10gwsvppxub81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:25:00raw182,500원182,600원182,100원182,100원2,142
cmv7k4a0w06yr10gwofmn6558stock-5m005490:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a0s06yq10gwypaa0epl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:25:00raw308,500원308,500원308,000원308,500원1,022
cmv7k4a1t06yx10gwos39qnfwstock-5m055550:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a1o06yw10gwwhngrwgk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:25:00raw95,000원95,300원95,000원95,200원11,329
cmv7k4a2f06z110gw3aislx09stock-5m373220:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a2a06z010gwkuf5bub51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:25:00raw418,500원420,500원418,500원419,500원6,611
cmv7k4a3m06z910gwedbkgjcwstock-5m003550:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a3h06z810gwn233158x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:25:00raw107,650원107,700원107,300원107,400원1,444
cmv7k4a3b06z710gwpbsv27c5stock-5m034730:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a3606z610gwyibeymg51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:25:00raw495,000원495,500원494,000원495,000원1,763
cmv7k4a3006z510gwgv5tpgl9stock-5m028260:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a2w06z410gwc4sgmq7r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:25:00raw301,000원301,000원300,000원300,500원3,026
cmv7k4a2p06z310gw1fotzwkmstock-5m012330:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a2l06z210gwcidh3qhz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:25:00raw365,000원365,000원364,000원364,500원1,681
cmv7k4a1i06yv10gwaeg2vdjzstock-5m105560:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a1d06yu10gwiqaxwal31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:25:00raw159,800원160,100원159,700원160,050원6,834
cmv7k49zy06yl10gwmh12x9knstock-5m006400:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k49zu06yk10gw8q0oskp51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:25:00raw585,000원586,000원583,000원585,000원2,959
cmv7k49zo06yj10gw34nj884astock-5m035720:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k49zj06yi10gwoeb8uut71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 12:25:00raw32,050원32,050원32,000원32,050원6,537
cmv7jxvp606x910gw7qobz2wgstock-5m068270:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvp206x810gwbqa3j86b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:20:00raw182,700원183,000원182,300원182,500원2,640
cmv7jxvu506xv10gwsl1q0rofstock-5m028260:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvu206xu10gwu1wg4diz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:20:00raw301,500원302,000원300,500원301,000원1,886
cmv7jxvtw06xt10gw5gdry75kstock-5m096770:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvtt06xs10gwfbp06rfq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:20:00raw163,300원163,500원162,700원162,800원8,644
cmv7jxvuf06xx10gwf40h8jk2stock-5m034730:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvub06xw10gwkxnxknrx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:20:00raw497,000원497,000원494,500원495,000원2,703
cmv7jxvtn06xr10gwub6hcqpistock-5m012330:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvtj06xq10gwzicpkoa91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:20:00raw366,000원366,500원364,500원364,500원2,299
cmv7jxvmo06wt10gwgy1rdpftstock-5m005930:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvmk06ws10gwvkia3clt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:20:00raw239,250원239,500원238,000원239,000원123,259
cmv7jxvtd06xp10gwk6n2xjdsstock-5m373220:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvt906xo10gw036mirzm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:20:00raw420,500원421,000원418,500원419,000원4,787
cmv7jxvmz06wv10gws5fdemkfstock-5m000660:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvmv06wu10gwrc42iw8f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:20:00raw1,475,000원1,477,000원1,470,000원1,470,500원21,774
cmv7jxvnb06wx10gwg2hmwtjbstock-5m005380:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvn606ww10gwnxvdtcph1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:20:00raw320,500원321,000원319,000원319,500원3,698
cmv7jxvnm06wz10gw2ii01o2kstock-5m066570:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvni06wy10gwqbj9r0dd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:20:00raw180,100원180,200원179,500원179,600원5,807
cmv7jxvny06x110gwqabwtfpdstock-5m035420:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvnu06x010gw73nm8qe71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:20:00raw182,200원182,300원182,000원182,050원3,023
cmv7jxvoa06x310gwm0f5mxhgstock-5m035720:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvo506x210gwg85iwps41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 12:20:00raw32,000원32,050원31,950원32,050원16,580
cmv7jxvux06y110gwd9mjx3x6stock-5m003550:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvut06y010gw9l0qbi4d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:20:00raw108,000원108,100원107,600원107,700원1,427
cmv7jxvv606y310gwy0jgd7t6stock-5m015760:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvv206y210gwtpp2d6om1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:20:00raw29,450원29,500원29,400원29,450원5,620
cmv7jxvvg06y510gwcy4ps02cstock-5m030200:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvvc06y410gw2ndwkoew1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:20:00raw50,100원50,100원49,850원49,950원2,933
cmv7jxvvq06y710gwidywlv65stock-5m017670:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvvm06y610gw1qs2jqja1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:20:00raw82,800원82,900원82,500원82,600원5,215
cmv7jxvt306xn10gwg5fwkoenstock-5m207940:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvsy06xm10gwlpkqoxu81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:20:00raw1,185,000원1,188,000원1,185,000원1,185,000원278
cmv7jxvsr06xl10gwusl02mbostock-5m055550:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvsk06xk10gw9tzxjkot1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:20:00raw95,300원95,400원95,000원95,000원11,041
cmv7jxvom06x510gwa1l5k9dqstock-5m006400:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvoh06x410gw7vsrvlhx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:20:00raw587,000원587,000원584,000원585,000원3,907
cmv7jxvs806xj10gwkkf63152stock-5m105560:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvs206xi10gwpd6bjnfg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:20:00raw159,800원160,000원159,600원159,700원8,244
cmv7jxvrl06xh10gwi63kcxa9stock-5m000270:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvrc06xg10gwxy46wz671
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:20:00raw110,200원110,400원110,000원110,100원3,083
118,536건 중 33,951–34,000← 이전680 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬