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
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
cmv7jkzl506ul10gwq1nb015ostock-5m006400:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzkz06uk10gwythbmll01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:05:00raw586,000원587,000원586,000원586,500원1,452
cmv7jek2506u910gw8m64f5j0stock-5m017670:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek2106u810gwnusodo5y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:05:00raw82,600원82,600원82,500원82,600원2,272
cmv7jek1u06u710gw6zxg0magstock-5m030200:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek1r06u610gw9jawft501
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:05:00raw49,850원49,900원49,850원49,900원967
cmv7jek1l06u510gwodxpuf9wstock-5m015760:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek1h06u410gwgihhfccj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:05:00raw29,400원29,400원29,350원29,400원2,923
cmv7jek1b06u310gwoz5xspqkstock-5m003550:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek1706u210gw6sjkzcuv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:05:00raw107,900원107,900원107,800원107,900원960
cmv7jek1206u110gwj3d7c61gstock-5m034730:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek0y06u010gwf237fxdb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:05:00raw494,500원495,000원494,000원495,000원1,028
cmv7jek0t06tz10gw5owgsf0bstock-5m028260:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek0p06ty10gw72gyvvsu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:05:00raw300,000원300,500원300,000원300,500원2,925
cmv7jek0j06tx10gwlpwek7uistock-5m096770:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek0f06tw10gwxqta5ftb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:05:00raw163,300원163,700원163,000원163,300원4,575
cmv7jek0906tv10gw9yu2enskstock-5m012330:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek0606tu10gwkwy7556t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:05:00raw366,000원366,500원365,500원366,000원2,092
cmv7jek0006tt10gwxws7hxj0stock-5m207940:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejzw06ts10gwabvyoejq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:05:00raw1,184,000원1,185,000원1,184,000원1,184,000원260
cmv7jejzr06tr10gwoaws7qkqstock-5m055550:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejzn06tq10gw4g4emjos1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:05:00raw94,500원95,200원94,500원95,100원22,944
cmv7jejzg06tp10gw56unmum0stock-5m105560:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejzd06to10gw7nr0lkut1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:05:00raw159,400원159,900원159,300원159,900원8,516
cmv7jejz606tn10gw434sh2kestock-5m000270:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejz306tm10gwfpjb8e0w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:05:00raw109,900원110,100원109,900원110,000원6,908
cmv7jejyx06tl10gw7579cfz7stock-5m005490:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejyt06tk10gwtkysvf971
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:05:00raw309,000원309,000원308,500원309,000원1,147
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
cmv7jejye06th10gwjpbbu2hhstock-5m051910:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejya06tg10gwx03xbvb01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 12:05:00raw267,750원268,000원267,000원267,500원1,506
cmv7jejxw06td10gwbjonziafstock-5m035720:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejxt06tc10gw9q2gt18i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 12:05:00raw31,950원32,000원31,950원32,000원1,639
cmv7jejxc06t910gw0e4t3j1bstock-5m035420:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejx706t810gwovidtgj41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:05:00raw182,000원182,000원181,900원182,000원2,152
cmv7jejwo06t710gwxzdcmn0hstock-5m066570:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejwg06t610gwlwusf9r91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:05:00raw179,800원179,800원179,400원179,600원3,225
cmv7jejv806t310gw62h2ld01stock-5m000660:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejv006t210gwzrf3qatv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:05:00raw1,471,000원1,473,000원1,468,000원1,469,000원18,870
cmv7j8aac06rn10gw85n99oicstock-5m000660:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8aa806rm10gw0vme07rl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:00:00raw1,473,000원1,474,000원1,470,000원1,471,000원17,830
cmv7j8aa106rl10gwsdhumd33stock-5m005930:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8a9k06rk10gwnna5z7op1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:00:00raw238,500원238,500원238,000원238,250원24,383
cmv7j8agr06sz10gwo3tyfxs9stock-5m017670:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8agn06sy10gw6713cdp81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:00:00raw82,700원82,700원82,500원82,600원2,608
cmv7j8ag906sv10gwy762xa7zstock-5m030200:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8ag506su10gwsuxvlnls1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:00:00raw49,900원49,900원49,850원49,900원147
cmv7j8afq06sr10gwm3fw5pmhstock-5m015760:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8afn06sq10gwdfajahp61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:00:00raw29,450원29,450원29,300원29,350원7,898
cmv7j8af906sn10gw4smwzqq5stock-5m003550:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8af506sm10gwwxnrmg7c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:00:00raw107,800원107,900원107,700원107,900원816
cmv7j8aez06sl10gwxlq0k9gistock-5m034730:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8aev06sk10gwegriihfm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:00:00raw495,500원496,000원494,000원495,000원1,909
cmv7j8aeq06sj10gwi7oi7y9gstock-5m028260:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8aem06si10gw1h2f9qt61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:00:00raw301,000원301,000원300,000원300,250원2,186
cmv7j8aeg06sh10gwq4vfhzdwstock-5m096770:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8aec06sg10gw6epgqabw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:00:00raw164,000원164,000원163,000원163,300원5,897
cmv7j8ae506sf10gwuqslczehstock-5m012330:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8ae206se10gwajb28w9i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:00:00raw365,500원366,000원365,000원366,000원1,272
cmv7j8adv06sd10gwvt8ggr4hstock-5m373220:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8adr06sc10gw4hekwstu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:00:00raw424,500원424,500원422,000원422,500원5,535
cmv7jejxn06tb10gwel822f4cstock-5m035720:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejxi06ta10gw5am2ez4o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 12:00:00raw32,000원32,000원31,950원31,950원2,081
cmv7j8adk06sb10gwq8tkllz3stock-5m207940:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8adg06sa10gwdo88dm1i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:00:00raw1,183,000원1,185,000원1,183,000원1,183,000원536
cmv7j8ad906s910gwpyl696tastock-5m055550:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8ad506s810gwmr6ou2hm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:00:00raw94,600원94,700원94,500원94,500원12,756
cmv7j8acy06s710gwwakcyr0gstock-5m105560:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8acu06s610gwa6cd66p61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:00:00raw159,600원160,000원159,200원159,400원11,424
cmv7j8ace06s310gw3x2lam7ustock-5m000270:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8aca06s210gwqp5ppqx71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:00:00raw110,000원110,000원109,900원109,900원1,625
cmv7j8abw06rz10gwrffygwq3stock-5m005490:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8abs06ry10gwlrgwu6p71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:00:00raw310,000원310,000원309,000원309,500원1,604
cmv7j8abn06rx10gwfc0qtqmhstock-5m068270:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8abj06rw10gw9w8sp8291
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:00:00raw182,900원182,950원182,400원182,400원1,545
cmv7j8abd06rv10gwq1yrvpvqstock-5m006400:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8ab906ru10gwsv1caiii1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:00:00raw588,000원588,500원585,000원585,000원4,785
cmv7jejy506tf10gwa9qdxlhustock-5m051910:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejy106te10gws1k6al2h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 12:00:00raw268,000원268,500원267,500원267,500원1,467
cmv7j8ab406rt10gwbk1dym49stock-5m035420:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8ab006rs10gwjyfyayz71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:00:00raw182,050원182,100원181,900원182,000원2,237
cmv7j8aau06rr10gw1sdpyprnstock-5m066570:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8aar06rq10gw1738wasp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:00:00raw179,800원179,900원179,600원179,700원3,566
cmv7j8aal06rp10gwhzu6jly9stock-5m005380:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8aai06ro10gwxye7ykup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:00:00raw319,500원319,500원319,000원319,000원910
cmv7j1pcc06rj10gwc23wz7qxstock-5m003550:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pc706ri10gw660a5sin1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:55:00raw107,800원108,100원107,700원107,700원1,199
cmv7j8agj06sx10gwez43s3cystock-5m017670:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8agf06sw10gwy3j0rqlj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:55:00raw82,800원82,900원82,600원82,700원6,747
cmv7j8ag106st10gwwot76pf8stock-5m030200:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8afw06ss10gwoi0behfe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 11:55:00raw49,900원49,950원49,850원49,900원611
cmv7j8afi06sp10gwzd4bkzkhstock-5m015760:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8afe06so10gww4ghbuxx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:55:00raw29,400원29,450원29,400원29,450원2,931
cmv7j8acp06s510gwbbssn1fjstock-5m105560:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8ack06s410gw53ud2gso1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:55:00raw159,700원159,700원159,500원159,600원5,005
cmv7j8ac606s110gwr8zq52ulstock-5m000270:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8ac206s010gw94hge66d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:55:00raw110,100원110,200원109,900원110,000원6,040
118,536건 중 34,051–34,100← 이전682 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬