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
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
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
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
cmv7j1p7306qh10gwnbue3f6vstock-5m000660:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p6z06qg10gw5kxswwxi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 11:55:00raw1,475,000원1,476,000원1,469,000원1,473,000원20,118
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
cmv7j1p9j06qz10gwjnkk6koostock-5m005490:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p9f06qy10gweoxnnplh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:55:00raw310,500원310,500원309,500원309,500원749
cmv7j1p9906qx10gw3if3fn1cstock-5m068270:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p9506qw10gwxscj580w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:55:00raw182,700원182,900원182,600원182,800원2,457
cmv7j1p9006qv10gwxf3gvjlmstock-5m051910:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p8w06qu10gw2c0x933w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:55:00raw268,750원269,000원268,000원268,500원1,586
cmv7j1p8r06qt10gwcpara1isstock-5m006400:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p8o06qs10gwbojozfs91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 11:55:00raw589,000원590,000원587,000원588,000원2,858
cmv7j1p8i06qr10gw2za7z3rqstock-5m035720:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p8e06qq10gwhtpwq8yq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 11:55:00raw32,050원32,050원31,950원31,950원11,852
cmv7j1pai06r710gwipg4ydk8stock-5m207940:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pae06r610gwv4k3iz2x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:55:00raw1,184,000원1,184,000원1,183,000원1,184,000원150
cmv7j1p8106qn10gw1ode6ds9stock-5m035420:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p7x06qm10gwgp59ep8v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 11:55:00raw182,100원182,200원181,900원182,050원2,194
cmv7j1p7r06ql10gwjuvq6e05stock-5m066570:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p7l06qk10gwt3drr5fv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 11:55:00raw180,200원180,300원179,700원179,800원6,576
cmv7j1p7e06qj10gwl113xazwstock-5m005380:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p7906qi10gwegnd4rl71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 11:55:00raw319,000원319,500원319,000원319,500원791
cmv7j1pas06r910gwr1avyyqpstock-5m373220:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pao06r810gwqtdgcdta1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:55:00raw424,000원425,000원423,500원424,500원11,871
cmv7j1pb306rb10gwljgqf7dgstock-5m012330:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1paz06ra10gw39x1tmnq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:55:00raw366,000원366,500원365,000원365,500원3,702
cmv7j1pbe06rd10gwt10rwnfpstock-5m096770:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pba06rc10gw9j70cgep1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 11:55:00raw163,900원164,000원163,700원164,000원4,389
cmv7j1paa06r510gw9xwcsar5stock-5m207940:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pa606r410gwpfel28951
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:50:00raw1,183,000원1,184,000원1,182,000원1,184,000원474
cmv7j1p8a06qp10gwbb6fyzjystock-5m035720:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p8606qo10gw8pnnfwrh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 11:50:00raw32,000원32,050원31,950원32,000원9,543
cmv7j1p9t06r110gwuzw3lf2bstock-5m055550:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p9p06r010gw6itxybfe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:50:00raw94,700원94,800원94,500원94,600원11,621
cmv7iv9go06p910gwlc7xzt02stock-5m005380:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9gk06p810gwqrcacgrq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 11:50:00raw319,500원319,500원319,000원319,000원645
cmv7iv9g506p510gw8tgtlpnostock-5m005930:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9g106p410gww418a69n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:50:00raw238,250원239,000원238,000원239,000원69,142
cmv7iv9gf06p710gwrn50kzycstock-5m000660:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9gb06p610gw9wt4sau01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 11:50:00raw1,472,000원1,476,000원1,469,000원1,474,000원17,842
cmv7iv9gx06pb10gwax5806pcstock-5m066570:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9gu06pa10gw7omz66qc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 11:50:00raw179,900원180,300원179,900원180,200원4,558
cmv7iv9h706pd10gw5ndyhhjpstock-5m035420:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9h306pc10gwq1ia3mbu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 11:50:00raw182,000원182,200원181,900원182,150원3,512
cmv7iv9hg06pf10gw8rk4mb92stock-5m006400:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9hc06pe10gw8s41n04l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 11:50:00raw591,000원591,000원589,000원590,000원4,459
cmv7iv9hx06pj10gwpev229sfstock-5m051910:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9ht06pi10gwvbvoegih1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:50:00raw268,500원269,000원268,500원268,750원673
cmv7iv9i506pl10gwa6g82q6fstock-5m068270:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9i106pk10gwhbpz80cr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:50:00raw182,700원182,700원182,400원182,700원1,099
cmv7iv9il06pp10gwftoqxekqstock-5m005490:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9ii06po10gw4j3aq7iu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:50:00raw310,000원310,500원309,500원310,000원875
cmv7iv9j306pt10gwtihwt20astock-5m000270:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9iz06ps10gwjtzop3we1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:50:00raw109,900원110,100원109,900원110,100원6,005
cmv7iv9jd06pv10gw2xoznaizstock-5m105560:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9j906pu10gwbxqdi51h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:50:00raw159,600원159,700원159,100원159,700원11,369
cmv7iv9jp06px10gwbupib5ufstock-5m373220:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9jl06pw10gw2apigpj11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:50:00raw424,000원424,500원423,500원423,500원4,061
cmv7iv9k306pz10gwtw80zlbzstock-5m012330:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9jy06py10gw18d0vada1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:50:00raw365,500원366,000원365,000원366,000원1,483
cmv7iv9kc06q110gwtdcwq0xgstock-5m096770:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9k806q010gwt9v8unak1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 11:50:00raw163,900원164,000원163,700원163,900원5,775
cmv7iv9km06q310gwtmcxsnnestock-5m028260:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9ki06q210gwff60a7ou1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 11:50:00raw301,000원301,500원300,500원301,000원2,040
cmv7iv9kw06q510gw6z7ta8alstock-5m034730:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9ks06q410gw60ylb4lv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:50:00raw495,500원496,500원495,500원496,500원1,774
cmv7iv9l506q710gwj5tbgad5stock-5m003550:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9l206q610gwhr66uops1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:50:00raw107,800원108,000원107,800원107,800원1,062
cmv7iv9lf06q910gww23x0d3lstock-5m015760:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9lc06q810gw8ameq8ib1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:50:00raw29,400원29,450원29,350원29,400원4,616
cmv7iv9lp06qb10gw5ffjdwq2stock-5m030200:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9ll06qa10gw7b5rppec1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 11:50:00raw49,850원49,900원49,850원49,900원505
cmv7iv9ly06qd10gwsbsur83wstock-5m017670:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9lu06qc10gwr9on6o771
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:50:00raw82,800원82,800원82,700원82,700원1,632
cmv7iovvh06o510gwgiksa8lsstock-5m005380:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovvd06o410gwb35g4ylj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 11:45:00raw320,000원320,000원319,000원319,000원3,070
cmv7iovv706o310gwapn3rmcjstock-5m000660:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovv306o210gwxzqjakni1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 11:45:00raw1,471,000원1,472,000원1,467,000원1,471,000원17,404
cmv7iovuw06o110gw6wurs2uqstock-5m005930:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovul06o010gwlk2sl36n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:45:00raw238,250원238,750원238,000원238,500원67,356
cmv7iovx106of10gwoc5v8mcfstock-5m068270:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovwx06oe10gw7c2el8i01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:45:00raw182,600원182,700원182,500원182,600원1,034
cmv7iovzw06p110gw05setu6hstock-5m030200:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:202026-10-14 11:55:20cmv7iovzs06p010gwcvvpekro1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 11:45:00raw49,850원49,900원49,800원49,900원212
cmv7iovzm06oz10gwy23dxr0istock-5m015760:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:202026-10-14 11:55:20cmv7iovzi06oy10gws39qqp4u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:45:00raw29,400원29,400원29,350원29,350원2,213
cmv7iovzc06ox10gwmeg6odtvstock-5m003550:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:202026-10-14 11:55:20cmv7iovz906ow10gw7cm8k7701
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:45:00raw107,900원108,000원107,800원107,800원783
cmv7iovz306ov10gwq49jxxm9stock-5m034730:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:202026-10-14 11:55:20cmv7iovz006ou10gw5wclwtep1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:45:00raw495,750원496,000원495,000원496,000원1,166
cmv7iovyv06ot10gwx11vlb66stock-5m028260:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:202026-10-14 11:55:20cmv7iovyr06os10gwd7moicw11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 11:45:00raw301,000원302,000원300,500원301,000원3,528
cmv7iovym06or10gw0apryy2ustock-5m096770:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:202026-10-14 11:55:20cmv7iovyi06oq10gwp404ub6z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 11:45:00raw163,600원164,000원163,400원163,800원5,609
118,536건 중 34,101–34,150← 이전683 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬