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
cmv7jxvpu06xb10gwzwtjwutdstock-5m005490:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvpl06xa10gwomuknyj31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:20:00raw308,500원309,500원308,000원308,500원616
cmv7jxvow06x710gw5nbyzzh2stock-5m051910:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvot06x610gwc3j3u1oc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 12:20:00raw268,000원268,500원267,500원267,500원1,266
cmv7jrfe106wf10gwh5iml0j8stock-5m096770:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfdx06we10gwrc9j9d451
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:15:00raw163,500원163,600원163,200원163,400원3,770
cmv7jrfd406w910gwrn8bhd3nstock-5m207940:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfd006w810gwmxnrojnh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:15:00raw1,186,000원1,186,000원1,182,000원1,185,000원286
cmv7jrfct06w710gwfxbk8bamstock-5m055550:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfcq06w610gwq8879z4j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:15:00raw95,400원95,600원95,300원95,300원17,717
cmv7jrfcj06w510gwq9rzb7j6stock-5m105560:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfcf06w410gwesdxzb0s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:15:00raw160,300원160,300원159,700원159,900원8,143
cmv7jrfc906w310gwsz8kck1estock-5m005490:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfc506w210gwneygcbs11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:15:00raw309,500원309,750원308,000원308,500원1,345
cmv7jrfby06w110gwebexiihrstock-5m068270:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfbu06w010gwo7vy1gwz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:15:00raw182,900원182,900원182,600원182,800원2,062
cmv7jrfbn06vz10gwngligowtstock-5m051910:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfbj06vy10gwmnc9a8ja1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 12:15:00raw268,500원269,000원268,000원268,000원1,921
cmv7jrfbc06vx10gws3us2qc4stock-5m006400:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfb906vw10gwrbtchqkp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:15:00raw588,000원588,000원586,000원587,000원2,541
cmv7jrfb106vv10gwj2ppsmb3stock-5m035720:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfay06vu10gwayglwzu51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 12:15:00raw31,950원32,000원31,950원32,000원3,223
cmv7jrfar06vt10gwtzdwzf0estock-5m035420:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:172026-10-14 12:25:18cmv7jrfan06vs10gwrw8bu71p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:15:00raw182,150원182,300원182,100원182,300원2,742
cmv7jrfa606vp10gwqx8siot8stock-5m066570:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:172026-10-14 12:25:17cmv7jrfa206vo10gw5s1ukt3l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:15:00raw180,200원180,300원180,000원180,100원3,685
cmv7jrf9v06vn10gwe2fyo5y2stock-5m005380:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:172026-10-14 12:25:17cmv7jrf9r06vm10gwbdi84jf11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:15:00raw320,500원321,000원320,000원320,500원5,364
cmv7jrfdq06wd10gwezl4yx24stock-5m012330:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfdm06wc10gwxxfjy1d61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:15:00raw366,500원367,000원365,500원366,000원2,088
cmv7jrf9k06vl10gw25umqkclstock-5m000660:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:172026-10-14 12:25:17cmv7jrf9g06vk10gwja0b7hnd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:15:00raw1,477,000원1,481,000원1,475,000원1,475,000원26,186
cmv7jrf9906vj10gw07mei69wstock-5m005930:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:172026-10-14 12:25:17cmv7jrf8y06vi10gwkr2z25ae1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:15:00raw239,750원240,000원239,000원239,250원142,960
cmv7jxvuo06xz10gwgexc9ln3stock-5m003550:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvuk06xy10gw32phjq941
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:15:00raw108,100원108,200원107,900원108,100원1,041
cmv7jxvr006xf10gwj0p7cnvastock-5m000270:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvqr06xe10gwyw6ojw051
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:15:00raw110,350원110,400원110,100원110,100원6,464
cmv7jrfft06wr10gwg8v34qnhstock-5m017670:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrffo06wq10gw3kkaxn481
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:15:00raw82,900원82,900원82,700원82,700원3,221
cmv7jrff906wn10gw2e0hh847stock-5m030200:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrff406wm10gww6tj86501
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:15:00raw50,000원50,100원49,950원50,100원2,191
cmv7jrfey06wl10gwlfep654ostock-5m015760:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfeu06wk10gw1wzeysa31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:15:00raw29,350원29,500원29,300원29,500원20,461
cmv7jrfen06wj10gw6tt0q1arstock-5m034730:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfej06wi10gwj6v0tub21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:15:00raw496,500원497,000원496,000원497,000원1,409
cmv7jrfec06wh10gwuzxezbkistock-5m028260:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfe706wg10gwjimmc9o61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:15:00raw302,500원302,500원301,500원302,000원1,492
cmv7jrfdf06wb10gwgxjej1tystock-5m373220:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfdb06wa10gwjldwc2og1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:15:00raw423,500원423,500원420,000원420,500원5,553
cmv7jkzls06up10gwotc5n9vmstock-5m051910:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzln06uo10gwynar3p071
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 12:10:00raw268,000원269,000원267,500원268,750원2,265
cmv7jkzlg06un10gw4ps7u6cpstock-5m006400:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzlc06um10gwipdre9261
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:10:00raw587,000원589,000원586,000원588,000원2,562
cmv7jkzkp06uj10gwl3nykmqustock-5m035720:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzkk06ui10gw6igexp7j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 12:10:00raw32,000원32,000원31,950원32,000원2,249
cmv7jkzkc06uh10gw3ri8zy96stock-5m066570:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzk706ug10gwx2go8v5k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:10:00raw179,600원180,300원179,500원180,200원4,459
cmv7jkzjy06uf10gw60nb9v17stock-5m005380:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzjt06ue10gwz3zjcedu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:10:00raw319,000원321,000원319,000원321,000원8,366
cmv7jkzjk06ud10gwll8ad22dstock-5m000660:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzjf06uc10gwprhfimfa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:10:00raw1,469,000원1,480,000원1,468,000원1,478,000원31,296
cmv7jkzj706ub10gwq5xfy0opstock-5m005930:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzj206ua10gwf17fyhc01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:10:00raw237,750원240,000원237,500원239,750원157,969
cmv7jkznv06v310gwhtzqidsystock-5m373220:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkznq06v210gwe207g0pg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:10:00raw423,000원424,000원422,500원423,500원3,769
cmv7jkzo606v510gwx3g3j886stock-5m012330:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzo106v410gwu6ja6vkq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:10:00raw366,000원366,500원365,500원366,500원2,261
cmv7jkzog06v710gwma4y1lg2stock-5m096770:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzoc06v610gw7jmzj4301
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:10:00raw163,400원163,700원163,100원163,600원5,269
cmv7jkzpl06vf10gwvwkjgx2estock-5m015760:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzpi06ve10gw5jh658121
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:10:00raw29,400원29,400원29,350원29,400원4,505
cmv7jrfah06vr10gwttzbisrxstock-5m035420:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:25:172026-10-14 12:25:17cmv7jrfac06vq10gwzxcex0sm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:10:00raw182,000원182,200원181,900원182,100원4,350
cmv7jkzoq06v910gwcf7j7ulkstock-5m028260:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzon06v810gwckprp5t41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:10:00raw300,000원302,500원300,000원302,000원6,416
cmv7jkzp106vb10gwok1pf2h9stock-5m034730:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzox06va10gwogs8m2tz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:10:00raw495,000원497,500원494,500원496,750원2,063
cmv7jkzpb06vd10gw8ea9emdfstock-5m003550:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzp806vc10gwi4fyhye81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:10:00raw107,900원108,200원107,800원108,100원1,700
cmv7jkzpx06vh10gw3f5hemxdstock-5m030200:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzpt06vg10gwlgedrga21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:10:00raw49,900원50,000원49,900원50,000원1,130
cmv7jkzme06ut10gwn15s1dc8stock-5m005490:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzm906us10gwezbjn3gp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:10:00raw309,000원310,000원308,500원309,500원1,310
cmv7jkzmp06uv10gwkd7q55jastock-5m105560:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzmk06uu10gwogbmij5k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:10:00raw159,900원160,300원159,500원160,300원13,420
cmv7jkzn006ux10gw156bzofastock-5m055550:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzmw06uw10gwv32bb4iu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:10:00raw95,100원95,400원95,000원95,400원15,084
cmv7jrffj06wp10gwr5xmfdbystock-5m017670:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfff06wo10gw3tohv38f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:10:00raw82,600원82,900원82,500원82,900원3,930
cmv7jxvqg06xd10gwcs6f2kiustock-5m000270:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvq706xc10gw4osnyo4f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:10:00raw110,100원110,600원110,000원110,350원10,607
cmv7jkznb06uz10gwe5onxcodstock-5m207940:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzn706uy10gwe59xortb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:10:00raw1,185,000원1,187,000원1,184,000원1,185,000원400
cmv7jkzm306ur10gw1gso4056stock-5m068270:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzly06uq10gw0fwdf7d81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:10:00raw182,400원182,900원182,300원182,700원3,343
cmv7jejyo06tj10gwvuxw8g4dstock-5m068270:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejyk06ti10gwy5ss86w41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:05:00raw182,500원182,600원182,200원182,400원3,280
cmv7jkznl06v110gwe6rjbdxrstock-5m373220:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkznh06v010gwe4v1vx6x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:05:00raw422,500원423,000원422,000원423,000원2,494
118,536건 중 34,001–34,050← 이전681 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬