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
cmv7gd988067f10gw4h8ggln1stock-5m005930:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd97w067e10gw5rbp378e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:40:00raw235,500원236,000원234,500원235,250원130,636
cmv7gd98j067h10gwiyd1ezzxstock-5m000660:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd98e067g10gwwmxn6qhu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 10:40:00raw1,459,000원1,466,000원1,458,000원1,460,000원24,210
cmv7gd98s067j10gw057bvsi5stock-5m005380:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd98o067i10gwk76hq7761
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 10:40:00raw316,500원317,000원315,000원316,500원4,817
cmv7gd992067l10gw5avtjjeistock-5m066570:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd98y067k10gw2m9usplk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 10:40:00raw176,700원177,200원176,500원176,800원6,829
cmv7gd9d2068f10gwtdorwgx5stock-5m034730:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9cz068e10gwznho88571
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:40:00raw493,500원494,500원492,000원493,000원2,416
cmv7gd9ct068d10gwgw0h79ykstock-5m028260:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9cp068c10gwtexpm01m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 10:40:00raw298,000원298,000원297,250원297,500원2,940
cmv7gd9e5068n10gwhtyivnqgstock-5m017670:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9e1068m10gwfy795muu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 10:40:00raw82,100원82,700원82,000원82,500원11,296
cmv7gd9cj068b10gwmp0phxtostock-5m096770:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9cf068a10gwhdwe9iue1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 10:40:00raw161,200원161,900원161,200원161,500원6,767
cmv7gd9ca068910gwvqiv5f2xstock-5m012330:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9c6068810gwywkpacfq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 10:40:00raw361,000원361,500원359,500원361,500원1,814
cmv7gd9c0068710gwxketge77stock-5m373220:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9bw068610gw7zmx45b81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 10:40:00raw418,500원419,500원417,500원419,500원4,265
cmv7gd9bq068510gwqbe1c0svstock-5m207940:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9bm068410gw7vnyvmw21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:40:00raw1,184,000원1,187,000원1,182,000원1,187,000원540
cmv7gd9bg068310gwj6fpb6x7stock-5m055550:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9bd068210gwatzkwp2s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 10:40:00raw95,500원96,000원95,500원95,800원11,174
cmv7g6tk3066f10gwnz1s9bi1stock-5m035720:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tk0066e10gwul716q4k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 10:35:00raw31,850원31,875원31,800원31,850원8,911
cmv7g6tkd066h10gw0cug8lmgstock-5m006400:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tk9066g10gw8b56lbhr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 10:35:00raw589,000원590,000원587,000원588,000원7,987
cmv7g6tko066j10gwf09tdrtbstock-5m051910:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tkj066i10gwiiy7pdjz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 10:35:00raw265,000원266,000원265,000원265,000원1,454
cmv7g6tkz066l10gw2c5jm4q6stock-5m068270:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tku066k10gw0udx6a781
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 10:35:00raw182,900원183,000원182,600원182,800원4,091
cmv7g6tla066n10gw2cxtflt6stock-5m005490:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tl6066m10gwomv8m5az1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 10:35:00raw307,000원308,500원307,000원307,500원1,956
cmv7g6tlk066p10gwxcj3xa7istock-5m000270:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tlg066o10gw9rpzghzd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:35:00raw109,700원109,800원109,400원109,400원6,179
cmv7g6tlv066r10gwpdhgtq3gstock-5m105560:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tlr066q10gwa90bzlm11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 10:35:00raw160,500원160,650원160,000원160,500원11,330
cmv7g6tm6066t10gwo81rsp6gstock-5m055550:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tm2066s10gwt3zd1kie1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 10:35:00raw95,400원95,700원95,400원95,500원9,943
cmv7g6tmh066v10gwpubftytmstock-5m207940:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tmd066u10gwrj92fhnu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:35:00raw1,185,000원1,188,000원1,183,000원1,184,000원531
cmv7g6tmr066x10gwsyfsi0ilstock-5m373220:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tmn066w10gwxjejioex1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 10:35:00raw418,500원419,000원417,000원418,500원3,968
cmv7g6tn2066z10gwfbe6u3uistock-5m012330:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tmy066y10gwqfcyu3xs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 10:35:00raw361,000원361,000원359,500원360,500원2,795
cmv7g6tnc067110gwz077ayh5stock-5m096770:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tn8067010gw1oayfbj51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 10:35:00raw161,600원161,800원161,100원161,200원8,542
cmv7g6tnn067310gwfe70u9rystock-5m028260:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tnj067210gwu9zvhk1q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 10:35:00raw297,500원298,000원297,000원298,000원2,786
cmv7g6tny067510gwux4olk18stock-5m034730:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tnt067410gw8pbzfsuv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:35:00raw494,500원495,000원492,500원493,500원2,194
cmv7g6toa067710gwrrfg8w24stock-5m003550:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:182026-10-14 10:45:18cmv7g6to6067610gw7ls07b331
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:35:00raw107,300원107,600원107,300원107,300원1,250
cmv7g6tow067b10gwqxmtaxfpstock-5m030200:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:182026-10-14 10:45:18cmv7g6tos067a10gw0q60pkc61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 10:35:00raw49,950원49,950원49,900원49,900원442
cmv7g6tol067910gw0p9okp0kstock-5m015760:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:182026-10-14 10:45:18cmv7g6toh067810gwx4gjkot11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 10:35:00raw28,800원28,900원28,800원28,800원2,783
cmv7g6tp6067d10gwea65m65xstock-5m017670:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:182026-10-14 10:45:18cmv7g6tp2067c10gw2sfh8msr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 10:35:00raw81,900원82,500원81,800원82,100원10,447
cmv7g6tin066510gw5x0sth82stock-5m005930:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tii066410gwcxjm544l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:35:00raw235,250원236,500원235,000원235,500원118,479
cmv7g6tiy066710gwzna73nt5stock-5m000660:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tiu066610gwu92oa6sk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 10:35:00raw1,461,000원1,466,000원1,459,000원1,460,000원31,379
cmv7g6tj8066910gw4tdl6c8hstock-5m005380:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tj4066810gwn2zjzahh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 10:35:00raw316,500원317,000원316,000원316,000원2,132
cmv7g6tjj066b10gw88o0cp5mstock-5m066570:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tjf066a10gwzfktv6b41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 10:35:00raw177,100원177,400원176,700원176,800원7,477
cmv7g6tju066d10gw4byqswm9stock-5m035420:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tjq066c10gwtl346bkk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 10:35:00raw181,600원181,900원181,400원181,600원4,465
cmv7g0gfs065910gw7j7u21xistock-5m068270:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0gfn065810gw33oiuk7x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 10:30:00raw183,000원183,100원182,400원183,000원7,190
cmv7g0gjv066310gwhi2jjbdhstock-5m017670:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:212026-10-14 10:40:21cmv7g0gjr066210gwfyyz4uwn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 10:30:00raw82,600원82,800원81,700원81,900원20,235
cmv7g0gjl066110gwh44f1jpkstock-5m030200:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:212026-10-14 10:40:21cmv7g0gjh066010gwugfm9dlw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 10:30:00raw49,950원50,000원49,750원49,950원4,289
cmv7g0gjb065z10gwaqysd4lystock-5m015760:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:212026-10-14 10:40:21cmv7g0gj7065y10gwyvxss7941
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 10:30:00raw28,900원28,900원28,750원28,850원20,945
cmv7g0gj2065x10gwsutnipxcstock-5m003550:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:212026-10-14 10:40:21cmv7g0giy065w10gwnboekfyt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:30:00raw107,300원107,400원107,000원107,300원1,967
cmv7g0git065v10gwb4cq5olmstock-5m034730:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:212026-10-14 10:40:21cmv7g0gip065u10gwaj9p8l1m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:30:00raw494,500원495,500원492,000원494,500원3,193
cmv7g0gik065t10gw7tllbvy8stock-5m028260:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:212026-10-14 10:40:21cmv7g0gig065s10gwkn256gug1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 10:30:00raw298,000원298,500원296,000원297,500원7,997
cmv7g0gia065r10gwkm64ibqystock-5m096770:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:212026-10-14 10:40:21cmv7g0gi6065q10gwmnh1i3q01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 10:30:00raw161,600원162,000원161,100원161,600원8,943
cmv7g0gi1065p10gwsdr55672stock-5m012330:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:21cmv7g0ghx065o10gwiynqluhf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 10:30:00raw360,500원361,000원359,000원360,500원2,469
cmv7g0ghs065n10gwxichgqenstock-5m373220:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0gho065m10gwrew9uwvn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 10:30:00raw418,000원418,500원417,000원418,000원4,092
cmv7g0ghj065l10gw2ykysxtqstock-5m207940:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0ghf065k10gwww7bn74h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:30:00raw1,187,000원1,189,000원1,181,000원1,184,000원385
cmv7g0gh9065j10gwvdf61a1ostock-5m055550:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0gh5065i10gwjzdctijn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 10:30:00raw95,700원95,900원95,300원95,400원32,966
cmv7g0ggx065h10gw0xijq2afstock-5m105560:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0ggt065g10gwey1yf10g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 10:30:00raw160,400원160,700원160,000원160,500원12,388
cmv7g0ggn065f10gwfflowf29stock-5m000270:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0ggj065e10gwhcdyv7sk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:30:00raw109,600원109,700원109,200원109,600원7,034
cmv7g0gge065d10gwdhnp3pgqstock-5m005490:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0gga065c10gwiever1db1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 10:30:00raw306,500원308,000원306,000원306,500원5,119
118,536건 중 34,451–34,500← 이전690 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬