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
cmv7iovyc06op10gwfsk7ln40stock-5m012330:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:202026-10-14 11:55:20cmv7iovy806oo10gw3nzxecla1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:45:00raw365,000원365,500원365,000원365,500원1,806
cmv7iovy306on10gwnu66rj8fstock-5m373220:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovxz06om10gwzgetq0471
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:45:00raw424,000원424,500원423,500원424,000원4,289
cmv7iovxt06ol10gw2g1rufo5stock-5m207940:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovxp06ok10gwt4op50o31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:45:00raw1,181,000원1,184,000원1,181,000원1,183,000원286
cmv7iovxk06oj10gws9jc6z5vstock-5m055550:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovxg06oi10gw0zm70avj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:45:00raw94,650원94,800원94,600원94,700원6,016
cmv7iovxa06oh10gwzgsi1t3rstock-5m105560:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovx606og10gwxi5l3dgm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:45:00raw159,600원159,700원159,500원159,700원4,599
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
cmv7iovwr06od10gwvzvrid4fstock-5m006400:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovwn06oc10gwd6wuda571
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 11:45:00raw592,000원593,000원590,000원590,000원3,455
cmv7iovvw06o710gwj4eax7sestock-5m066570:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovvo06o610gwu0p96w0r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 11:45:00raw179,600원180,000원179,600원179,900원5,282
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
cmv7iow0506p310gwnwiqqnt4stock-5m017670:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:202026-10-14 11:55:20cmv7iow0206p210gwsexcksgf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:45:00raw82,800원82,900원82,700원82,800원4,166
cmv7iovwi06ob10gwpnd1tvcestock-5m035720:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovwe06oa10gwgvsr8ax21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 11:45:00raw32,000원32,000원31,950원32,000원5,062
cmv7iifrc06n110gweobkvjc2stock-5m105560:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifr906n010gw1lo4nre21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:40:00raw159,200원159,700원159,000원159,600원7,096
cmv7iifnd06m910gw57t8p2r7stock-5m005930:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:182026-10-14 11:50:18cmv7iifn206m810gw77j8a4xg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:40:00raw237,500원238,500원237,250원238,500원82,304
cmv7iifo606mb10gwsj3az6nwstock-5m000660:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:182026-10-14 11:50:18cmv7iifny06ma10gwtap7bfq71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 11:40:00raw1,468,000원1,473,000원1,467,000원1,472,000원19,755
cmv7iifof06md10gws1im204ystock-5m005380:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:182026-10-14 11:50:18cmv7iifob06mc10gwun6kfcnh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 11:40:00raw319,250원320,000원319,000원319,500원2,086
cmv7iifop06mf10gwr2b7o5asstock-5m066570:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:182026-10-14 11:50:18cmv7iifol06me10gwo25d3phi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 11:40:00raw179,300원179,800원179,300원179,600원6,297
cmv7iifp706mj10gwh6vwlkc4stock-5m035420:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:182026-10-14 11:50:19cmv7iifp306mi10gwd9xrsau91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 11:40:00raw181,300원181,700원181,300원181,700원2,596
cmv7iift206nf10gwafdmd941stock-5m012330:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifsy06ne10gwhkrdxoke1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:40:00raw365,000원365,500원364,500원365,500원3,350
cmv7iifrv06n510gw22qvcehystock-5m207940:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifrr06n410gwq4p2rgj61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:40:00raw1,181,000원1,182,000원1,180,000원1,182,000원395
cmv7iifrm06n310gwinqwmy98stock-5m055550:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifri06n210gw90xq145p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:40:00raw94,400원94,800원94,400원94,700원15,465
cmv7iifpu06mp10gw4cbew2d1stock-5m035720:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifpr06mo10gwm9xfe45i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 11:40:00raw31,950원32,000원31,900원31,950원10,850
cmv7iifq206mr10gw9j37bp93stock-5m006400:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifpz06mq10gw8apx10281
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 11:40:00raw592,000원593,000원591,000원592,000원3,740
cmv7iifqc06mt10gwmt3zgctastock-5m051910:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifq806ms10gwvcgpsqan1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:40:00raw269,000원269,500원268,000원268,000원1,255
cmv7iifql06mv10gw095d3wklstock-5m068270:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifqh06mu10gwvky2ti4h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:40:00raw182,900원182,900원182,500원182,600원1,590
cmv7iifqu06mx10gw43tix7mtstock-5m005490:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifqq06mw10gwk35vdv571
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:40:00raw310,000원310,500원309,500원310,000원856
cmv7iifr306mz10gwq4dvszp2stock-5m000270:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifr006my10gw7t0if0s51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:40:00raw109,700원110,000원109,700원110,000원7,240
cmv7iifvv06nz10gwh6txk8w2stock-5m017670:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifvr06ny10gwtvpwqv9d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:40:00raw82,800원82,900원82,700원82,800원4,988
cmv7iifvl06nx10gwi01trunrstock-5m030200:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifvg06nw10gwtc92ig9t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 11:40:00raw49,900원49,900원49,750원49,850원633
cmv7iifv106nt10gwlhjqotxzstock-5m015760:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifux06ns10gw83yp4z3o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:40:00raw29,250원29,400원29,200원29,400원9,292
cmv7iifur06nr10gw1f7ala9vstock-5m003550:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifum06nq10gwn2bpd7zc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:40:00raw107,800원107,900원107,700원107,800원1,201
cmv7iifug06np10gw97cdbmumstock-5m034730:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifub06no10gwtxl7t6z41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:40:00raw494,000원496,000원494,000원495,750원1,358
cmv7iifu506nn10gwxfjq71j3stock-5m028260:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifu006nm10gw9vgawz2p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 11:40:00raw301,000원301,500원300,000원301,000원4,383
cmv7iiftu06nl10gwy9eq017rstock-5m096770:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iiftq06nk10gwdgxfys8z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 11:40:00raw163,600원163,700원163,200원163,500원6,555
cmv7iifss06nd10gwoojivzp7stock-5m373220:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifso06nc10gwlkis47s71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:40:00raw423,500원424,000원423,000원423,750원4,436
cmv7ibz6f06lj10gwo2kdj2kfstock-5m000270:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz6b06li10gwfj4m4hy61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:35:00raw109,700원109,800원109,700원109,800원2,920
cmv7ibz6q06ll10gwk5ct1hw2stock-5m105560:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz6m06lk10gwo3d3jr1e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:35:00raw159,400원159,500원159,000원159,300원10,996
cmv7ibz7106ln10gw61ciht86stock-5m055550:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz6x06lm10gwkls6u2yz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:35:00raw94,800원94,800원94,300원94,400원14,317
cmv7ibz7c06lp10gwti1glh3hstock-5m207940:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz7806lo10gwxg33ar4l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:35:00raw1,180,000원1,181,000원1,180,000원1,181,000원152
cmv7ibz3z06l310gwst6u325rstock-5m005930:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz3h06l210gwqoxavvkh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:35:00raw237,500원237,750원237,000원237,500원54,132
cmv7iifoy06mh10gwu3wbut6xstock-5m035420:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:50:182026-10-14 11:50:18cmv7iifov06mg10gwvphqettl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 11:35:00raw181,300원181,500원181,300원181,400원2,961
cmv7ibz8906lv10gwr1pydm3jstock-5m012330:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz8406lu10gww53zylkz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:35:00raw365,000원365,000원364,500원365,000원1,763
cmv7iifsk06nb10gw776en02lstock-5m373220:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifsg06na10gwt8s9km3u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:35:00raw425,000원425,000원423,000원423,500원6,853
cmv7ibz8u06lz10gw5n4szx1ostock-5m028260:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz8p06ly10gwwcwnc0g61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 11:35:00raw300,000원301,000원299,500원301,000원4,507
cmv7iifpn06mn10gwqe7ddydustock-5m035720:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifpk06mm10gw79u83ft21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 11:35:00raw31,950원31,950원31,900원31,950원2,166
cmv7ibz9506m110gw8c9x8reystock-5m034730:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz9106m010gw2fduo7x31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:35:00raw496,000원496,000원493,500원494,000원1,698
cmv7ibz9f06m310gwalr5psgvstock-5m003550:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz9b06m210gwst5aw1bm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:35:00raw107,900원107,900원107,700원107,800원1,383
cmv7ibz9q06m510gwzde0t3v4stock-5m015760:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz9m06m410gwb0eo6xt21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:35:00raw29,150원29,250원29,150원29,250원6,968
cmv7ibza106m710gw071tok0pstock-5m017670:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz9w06m610gwzbre4rx81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:35:00raw82,700원82,800원82,600원82,800원3,537
118,536건 중 34,151–34,200← 이전684 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬