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
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
cmv7i5kfi06kz10gwg3397t2qstock-5m017670:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kfd06ky10gw38cb9kex1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:25:00raw82,700원82,700원82,500원82,700원4,793
cmv7i5kbq06kb10gwxofijgtsstock-5m051910:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kbm06ka10gwq8zhign71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:25:00raw267,000원269,000원267,000원269,000원949
cmv7ibz7n06lr10gwq6l0tjq7stock-5m012330:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz7i06lq10gwx5pw2xc11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:25:00raw363,500원364,000원363,000원364,000원2,540
cmv7hspvd06i510gwqccd7wvnstock-5m105560:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspv906i410gwpicdqiyy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:20:00raw159,900원160,000원159,300원159,600원12,830
cmv7hspuv06i110gw6solbjz9stock-5m005490:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspur06i010gwy5xoi68k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:20:00raw308,000원309,500원308,000원309,000원3,327
cmv7hspul06hz10gw4jyt932istock-5m068270:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspuh06hy10gw21cz6ydl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:20:00raw182,500원182,500원182,100원182,200원3,136
cmv7hsptu06ht10gwmjtk3xfestock-5m006400:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hsptq06hs10gwtuf9rlu61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 11:20:00raw590,000원592,000원589,000원591,000원7,943
cmv7hspub06hx10gwomd3nnhistock-5m051910:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspu706hw10gwzocs9p0j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:20:00raw265,500원268,000원265,500원267,000원1,832
cmv7hsprw06hf10gwtm3ca01pstock-5m005930:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:182026-10-14 11:30:19cmv7hsprl06he10gwbf13d2ge1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:20:00raw237,000원238,000원236,500원237,500원161,624
cmv7hspss06hl10gwteews7crstock-5m066570:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspso06hk10gw6ol5ixy21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 11:20:00raw178,600원179,300원178,500원179,200원4,925
cmv7hz4x906jj10gwnh80j4mustock-5m207940:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4x506ji10gw1tvqw9m91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:20:00raw1,183,000원1,184,000원1,181,000원1,183,000원266
cmv7hspyb06it10gw37ylecjhstock-5m017670:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspy706is10gwhpldhwrl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:20:00raw82,600원82,700원82,400원82,700원4,401
cmv7hspy206ir10gwgrt1sqg4stock-5m030200:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspxy06iq10gwg88q3c8d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 11:20:00raw49,850원49,900원49,750원49,750원2,705
cmv7hspxt06ip10gwibvnjw5tstock-5m015760:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspxp06io10gwjuxlv89a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:20:00raw29,150원29,200원29,100원29,100원21,418
cmv7hspxk06in10gw1b780qi5stock-5m003550:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspxg06im10gwkht45bmz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:20:00raw107,600원108,100원107,600원107,800원1,957
cmv7hsps806hh10gw758kkhc1stock-5m000660:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hsps406hg10gw0gcya6d31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 11:20:00raw1,465,000원1,472,000원1,465,000원1,469,000원22,642
cmv7hspx406ij10gw3czd3u9rstock-5m034730:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspx006ii10gw90vev06a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:20:00raw496,000원496,000원494,000원495,000원1,752
cmv7hspwv06ih10gwaxocsh6wstock-5m028260:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspwr06ig10gw4vao6ar01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 11:20:00raw298,500원300,000원298,500원300,000원3,231
cmv7hspwm06if10gwbv5px5fustock-5m096770:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspwi06ie10gwdid8xf5n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 11:20:00raw163,700원164,000원163,500원163,700원12,217
cmv7hspwc06id10gwyxs32dshstock-5m012330:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspw906ic10gw4jewhbhb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:20:00raw362,500원363,500원362,500원363,500원1,822
cmv7hspsi06hj10gwbpbhugtgstock-5m005380:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspsf06hi10gw6a28unq81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 11:20:00raw318,250원319,500원318,000원319,500원2,769
cmv7hspvw06i910gw9vzewhfkstock-5m373220:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspvs06i810gwd9s50reb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:20:00raw420,000원422,000원419,500원422,000원2,917
cmv7hsptc06hp10gwcnzj1gdqstock-5m035720:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspt806ho10gw6d41f7xz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 11:20:00raw31,900원32,000원31,850원32,000원13,843
cmv7hspvm06i710gwawrrtpptstock-5m055550:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspvj06i610gwhzdbjg8z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:20:00raw95,400원95,500원95,100원95,100원15,528
cmv7hspt206hn10gwbg5xt0lpstock-5m035420:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspsy06hm10gwcexe49m01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 11:20:00raw181,200원181,600원181,100원181,300원4,900
cmv7hspv406i310gw4qppqiidstock-5m000270:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspv006i210gw9jiv3i3l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:20:00raw109,400원109,600원109,300원109,600원5,622
cmv7hsptl06hr10gwaveip3jistock-5m006400:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspth06hq10gwvmt5ee1j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 11:15:00raw590,000원590,000원589,000원590,000원1,995
cmv7hspxc06il10gw9q60a765stock-5m003550:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspx906ik10gwnf21klt61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:15:00raw107,700원107,900원107,600원107,600원813
cmv7hspw506ib10gw4j2d3uwrstock-5m012330:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspw106ia10gwr08wh3nj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:15:00raw362,000원363,000원361,000원362,500원1,812
cmv7hspu306hv10gwzdiyzo7zstock-5m051910:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hsptz06hu10gwvl2owssp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:15:00raw265,500원266,000원265,500원265,500원859
cmv7hm97s06gr10gwp2ueec41stock-5m005490:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm97o06gq10gwdb0zlqyd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:15:00raw309,000원309,000원308,000원308,000원1,044
cmv7hm94r06gd10gwxj5aa2bzstock-5m000660:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm94i06gc10gw8ceec9v11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 11:15:00raw1,470,000원1,471,000원1,463,000원1,465,000원23,791
cmv7hm97906gn10gwcuf7hwl6stock-5m068270:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm97606gm10gwjvjby0471
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:15:00raw182,100원182,500원182,000원182,500원2,781
cmv7hm97006gl10gwfuu2q7t2stock-5m035720:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm96w06gk10gwbr6h6fcw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 11:15:00raw31,850원31,900원31,850원31,850원7,038
cmv7hm96q06gj10gwgrj3mtbgstock-5m035420:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm96l06gi10gwxz4e032x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 11:15:00raw181,300원181,400원181,200원181,300원2,605
cmv7hm96606gh10gw53kttoetstock-5m066570:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm95x06gg10gwdsvgy8d91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 11:15:00raw178,600원178,900원178,300원178,500원3,848
cmv7hm95g06gf10gw7n1vn29sstock-5m005380:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm95706ge10gwfsufbxfn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 11:15:00raw318,500원319,000원318,000원318,500원3,986
cmv7hm99u06h510gw6g0frdkgstock-5m028260:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm99q06h410gw3zwfx4bf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 11:15:00raw298,500원299,500원298,500원299,000원2,120
cmv7hm9a506h710gwfrvvatf6stock-5m034730:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm9a106h610gw4szl5nh71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:15:00raw494,500원495,500원494,500원495,500원1,064
cmv7hm9ah06h910gwk5yu2kzzstock-5m015760:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm9ad06h810gw9acymd301
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:15:00raw29,200원29,200원29,050원29,150원15,198
cmv7hm9ar06hb10gwjgl6eokrstock-5m030200:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm9ao06ha10gwdqudthej1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 11:15:00raw49,850원49,950원49,700원49,850원1,201
cmv7hm9b306hd10gwdslvah2jstock-5m017670:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm9az06hc10gwhc1twog81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:15:00raw82,700원82,800원82,400원82,600원5,060
cmv7hm98206gt10gwan3z8ey3stock-5m000270:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm97y06gs10gwq0wo8mc01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:15:00raw109,600원109,600원109,300원109,400원3,060
cmv7hm98c06gv10gwhy71ukjtstock-5m105560:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm98806gu10gwsnzlsmpn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:15:00raw160,000원160,000원159,600원160,000원6,206
cmv7hm98m06gx10gwu66d5z9ustock-5m055550:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm98i06gw10gw14j9u2d41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:15:00raw95,500원95,600원95,400원95,400원10,614
cmv7hm98w06gz10gw7qnctvd9stock-5m207940:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm98s06gy10gwk7op382s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:15:00raw1,182,000원1,184,000원1,182,000원1,182,000원455
cmv7hm99806h110gwzah4wclastock-5m373220:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm99406h010gw98qb420g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:15:00raw421,000원421,000원419,500원419,500원2,552
cmv7hm99j06h310gw5zhkgr1dstock-5m096770:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm99f06h210gwknefrlmf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 11:15:00raw163,600원163,900원163,400원163,800원12,454
118,536건 중 34,251–34,300← 이전686 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬