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
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
cmv7ibz5j06ld10gw6ize2n5ystock-5m051910:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz5f06lc10gwbmwodgq81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:35:00raw268,500원269,500원268,000원268,750원2,762
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
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
cmv7ibz6506lh10gwhl5rg0pustock-5m005490:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz6106lg10gwiglb2jm61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:35:00raw310,000원310,500원309,500원309,500원2,003
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
cmv7ibz5u06lf10gwll6d7hobstock-5m068270:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz5q06le10gwzfboj6kg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:35:00raw182,600원182,900원182,400원182,900원2,770
cmv7i5kcn06kh10gw75goa9mwstock-5m005490:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kci06kg10gwzci4b3qa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:30:00raw310,000원310,000원309,500원309,750원760
cmv7i5kft06l110gw52h8lvfostock-5m017670:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kfn06l010gwkso0jr7k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:30:00raw82,600원82,700원82,500원82,700원3,550
cmv7i5kf706kx10gwdphavhyastock-5m030200:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kf206kw10gw23nhg7eq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 11:30:00raw49,800원49,900원49,750원49,800원856
cmv7i5kd106kj10gwb8tvk1ldstock-5m000270:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kcw06ki10gwhi0vp72r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:30:00raw109,500원109,800원109,500원109,800원5,713
cmv7i5ka706jz10gwsqbi7qppstock-5m005930:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5ka306jy10gwsc1g07521
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:30:00raw237,500원238,500원237,000원237,500원95,123
cmv7ibz7y06lt10gw29kkw4g3stock-5m012330:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz7t06ls10gwfpfion701
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:30:00raw364,000원365,000원363,500원365,000원1,493
cmv7i5kah06k110gw4rcekas8stock-5m000660:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kad06k010gwol1wm86a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 11:30:00raw1,470,000원1,474,000원1,468,000원1,469,000원16,559
cmv7ibz8j06lx10gw7iur3lg2stock-5m028260:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz8f06lw10gw9bo9wj3a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 11:30:00raw299,500원300,000원299,500원300,000원2,054
cmv7i5kcb06kf10gwtfppxo3xstock-5m068270:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kc706ke10gwocybsc3a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:30:00raw182,500원182,900원182,300원182,700원3,998
cmv7i5kc006kd10gwfyq22t66stock-5m051910:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kbw06kc10gweug66hl61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:30:00raw269,000원269,000원267,500원268,000원2,516
cmv7i5kaq06k310gwxr8kbbofstock-5m005380:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kam06k210gwb6ln0rfr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 11:30:00raw319,000원319,500원318,500원319,500원1,570
cmv7i5kbh06k910gwgtkqb9d6stock-5m006400:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kbd06k810gwa7e9slvm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 11:30:00raw593,000원594,000원592,000원593,000원3,060
cmv7i5kb806k710gwvs2aiaa1stock-5m035420:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kb506k610gwq9quov9u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 11:30:00raw181,300원181,400원181,100원181,300원4,942
cmv7i5kaz06k510gwh7bcvpa3stock-5m066570:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kaw06k410gw76brvpgy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 11:30:00raw179,100원179,400원178,900원179,300원5,404
cmv7i5kdd06kl10gw5a5j9pjvstock-5m105560:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kd906kk10gw338m95xe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:30:00raw159,400원159,400원159,200원159,300원4,406
cmv7i5kdo06kn10gwou47tfe5stock-5m055550:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kdk06km10gw7hgr9rnn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:30:00raw94,700원94,800원94,700원94,700원6,463
cmv7i5ke006kp10gwkg3a16r0stock-5m207940:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kdv06ko10gwbqfbsgvn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:30:00raw1,183,000원1,184,000원1,180,000원1,181,000원716
cmv7i5kea06kr10gw3wy2fwkgstock-5m034730:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5ke606kq10gwfz8ggmnf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:30:00raw496,000원496,500원495,500원496,000원1,039
cmv7i5kel06kt10gwka4nfmgdstock-5m003550:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5keh06ks10gwuj1lsf8y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:30:00raw107,700원108,100원107,700원107,800원1,159
cmv7i5kev06kv10gwqqgrwfh5stock-5m015760:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5ker06ku10gw9hyc3ou61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:30:00raw29,200원29,200원29,100원29,150원5,540
cmv7iifsc06n910gwklsgv8a0stock-5m373220:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifs806n810gwamvc8jn81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:30:00raw423,000원425,000원422,500원425,000원13,126
cmv7iiftb06nh10gwsxx3d6bwstock-5m096770:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iift706ng10gw9rmy1gub1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 11:30:00raw163,900원164,000원163,350원163,800원8,106
cmv7iifpf06ml10gw9zs8tehdstock-5m035720:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifpc06mk10gwptt75ekk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 11:30:00raw31,950원31,950원31,900원31,950원3,330
cmv7hz4u806ix10gwztelubidstock-5m000660:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4u406iw10gwft4anx3i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 11:25:00raw1,470,000원1,476,000원1,469,000원1,470,000원21,392
cmv7iifs406n710gw3pngt6eestock-5m373220:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifs006n610gwf4xofm6t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:25:00raw422,000원423,000원421,500원423,000원3,532
cmv7hz4z806jx10gwt3aoheoxstock-5m030200:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4z406jw10gw53escv731
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 11:25:00raw49,800원49,900원49,700원49,775원1,061
cmv7hz4yy06jv10gw2nk170oestock-5m015760:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4yu06ju10gwhyh4ivbx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:25:00raw29,150원29,200원29,150원29,150원1,848
cmv7hz4yp06jt10gwn5j720opstock-5m003550:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4yl06js10gwj7hj1srf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:25:00raw107,900원108,100원107,800원107,900원1,381
cmv7hz4yc06jr10gwb4pk8ih8stock-5m034730:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4y606jq10gwsofq4js81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:25:00raw495,000원496,500원495,000원496,000원1,954
cmv7hz4y106jp10gwtrjmfyctstock-5m028260:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4xx06jo10gwcmatiiad1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 11:25:00raw300,000원301,500원299,500원299,500원5,118
cmv7hz4xr06jn10gw722qrymgstock-5m096770:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4xn06jm10gw36pcizta1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 11:25:00raw163,700원164,100원163,600원163,900원11,498
cmv7hz4xh06jl10gwfmtuwwpcstock-5m207940:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4xe06jk10gw8tninp6e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:25:00raw1,182,000원1,183,000원1,181,000원1,182,000원170
cmv7hz4tw06iv10gw3fd6el6ustock-5m005930:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4ts06iu10gwwtpgdl001
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:25:00raw237,500원238,500원237,000원237,500원84,869
cmv7hz4wz06jh10gwzgt4fra6stock-5m055550:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4wv06jg10gw6v7zxzv01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:25:00raw95,100원95,200원94,700원94,700원24,035
cmv7hz4wp06jf10gw17e6czf7stock-5m105560:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4wm06je10gwrgjtxbd01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:25:00raw159,700원159,800원159,200원159,400원12,005
cmv7hz4wf06jd10gwhmvr710vstock-5m000270:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4wb06jc10gwxz92qyqo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:25:00raw109,600원109,900원109,500원109,500원7,753
cmv7hz4w506jb10gwh80eqpyostock-5m005490:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4w106ja10gwty375c9d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:25:00raw309,000원310,000원309,000원310,000원1,034
cmv7hz4vv06j910gwxee9lxyrstock-5m068270:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4vr06j810gwj48vwaky1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:25:00raw182,200원182,500원182,100원182,500원2,589
cmv7hz4vl06j710gwkcrq85z3stock-5m006400:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4vi06j610gw6hn77jo11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 11:25:00raw592,000원594,000원591,000원593,500원8,254
cmv7hz4vc06j510gwe0ci6kl5stock-5m035720:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4v806j410gw0qjjc8nh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 11:25:00raw32,000원32,000원31,900원31,950원6,581
cmv7hz4v206j310gw2yvvcixgstock-5m035420:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4uy06j210gwqybjv9171
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 11:25:00raw181,300원181,500원181,200원181,400원3,928
118,536건 중 34,201–34,250← 이전685 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬