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
cmv7qdbp1087510gwsjmn6zivstock-5m051910:20261014:15202026-10-14 15:20:00instantevent2026-10-14 15:30:172026-10-14 15:30:17cmv7qdbov087410gw70ntcrka1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 15:20:00raw270,000원270,000원270,000원270,000원0
cmv7qdbol087310gwewe0cgnlstock-5m035720:20261014:15202026-10-14 15:20:00instantevent2026-10-14 15:30:172026-10-14 15:30:17cmv7qdbof087210gwgbgvkspb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 15:20:00raw31,800원31,800원31,800원31,800원0
cmv7qdbo5087110gw6ecpo169stock-5m035420:20261014:15202026-10-14 15:20:00instantevent2026-10-14 15:30:172026-10-14 15:30:17cmv7qdbnz087010gwh0c2n74f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 15:20:00raw179,900원179,900원179,900원179,900원0
cmv7qdbnp086z10gw1l76rsvestock-5m066570:20261014:15202026-10-14 15:20:00instantevent2026-10-14 15:30:172026-10-14 15:30:17cmv7qdbnj086y10gw8rxam3bz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 15:20:00raw177,300원177,300원177,300원177,300원0
cmv7qdbna086x10gwxqgy4y3dstock-5m005380:20261014:15202026-10-14 15:20:00instantevent2026-10-14 15:30:172026-10-14 15:30:17cmv7qdbn4086w10gww3by52681
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 15:20:00raw313,000원313,000원313,000원313,000원0
cmv7qdbmv086v10gw76bjuy98stock-5m000660:20261014:15202026-10-14 15:20:00instantevent2026-10-14 15:30:172026-10-14 15:30:17cmv7qdbmo086u10gwbpn52cfs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 15:20:00raw1,423,000원1,423,000원1,423,000원1,423,000원0
cmv7q6wyu086f10gwtao172ywstock-5m003550:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wyq086e10gwvylkay3s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 15:15:00raw107,000원107,000원105,500원106,800원5,626
cmv7qdbsg087r10gwg760wvzzstock-5m034730:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:30:172026-10-14 15:30:17cmv7qdbsc087q10gwfe6af4ne1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 15:15:00raw493,500원493,500원490,000원491,000원2,979
cmv7qdbrj087l10gwnkaf16nsstock-5m096770:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:30:172026-10-14 15:30:17cmv7qdbre087k10gwupclgd531
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 15:15:00raw163,350원163,500원162,800원163,100원14,208
cmv7q6x0b086r10gw82dugdtqstock-5m017670:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6x07086q10gwv2wvab6e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 15:15:00raw82,100원82,200원81,600원81,900원6,585
cmv7q6wzu086n10gw4m52503hstock-5m030200:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wzp086m10gwoooslkti1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 15:15:00raw50,200원50,300원50,100원50,100원4,272
cmv7q6wz4086h10gway4paryzstock-5m015760:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wz0086g10gwh4k4ri7e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 15:15:00raw29,300원29,300원29,050원29,150원16,687
cmv7q6wyk086d10gwp3cykcvastock-5m028260:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wyh086c10gw4kuwr5vj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 15:15:00raw291,500원291,500원289,000원289,000원9,480
cmv7q6wyb086b10gwglgladp8stock-5m012330:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wy7086a10gwwogi5ciq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 15:15:00raw359,500원360,000원357,000원359,500원3,760
cmv7q6wy2086910gwpjfdn5dcstock-5m373220:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wxy086810gwj3y5i2dr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 15:15:00raw422,000원422,500원421,000원422,500원8,127
cmv7q6wxs086710gwg4b8kc9ystock-5m207940:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wxo086610gw3pkyz2hy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 15:15:00raw1,178,000원1,181,000원1,175,000원1,179,000원611
cmv7q6wxh086510gwar5dew83stock-5m055550:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wxd086410gwgou2ns3u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 15:15:00raw94,900원95,200원94,600원94,800원30,270
cmv7q6wx6086310gw0uewupnustock-5m105560:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wx3086210gwlv4ezn3o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 15:15:00raw159,700원160,100원159,200원159,700원7,474
cmv7q6wwx086110gwrx4d1wvnstock-5m000270:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wws086010gw59keu0sc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 15:15:00raw108,600원108,700원108,000원108,400원13,243
cmv7q6wwc085x10gwpmc33obpstock-5m005490:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6ww8085w10gwu3gyhvoc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 15:15:00raw309,000원309,000원308,000원308,500원4,393
cmv7q6ww2085v10gw3z7pop3mstock-5m051910:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wvx085u10gwfq8axli21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 15:15:00raw270,000원270,000원267,500원269,000원4,774
cmv7q6wvq085t10gwjioa3w8lstock-5m006400:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wvm085s10gw7xrkspxe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 15:15:00raw593,000원594,000원591,000원593,000원9,872
cmv7q6wvg085r10gwsoo2ixi7stock-5m035720:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wvc085q10gw0uxv3q2b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 15:15:00raw31,850원31,900원31,750원31,800원18,561
cmv7q6wv6085p10gwlpjm7ia2stock-5m035420:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wv2085o10gwzjgicap61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 15:15:00raw180,400원180,600원179,800원179,900원8,036
cmv7q6wut085n10gwh58jc30sstock-5m066570:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wul085m10gw6s3mf4231
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 15:15:00raw177,500원177,600원177,000원177,300원8,595
cmv7q6wu3085l10gw6tg6ugohstock-5m005380:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wtu085k10gwjr053xe81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 15:15:00raw314,500원314,500원312,500원314,000원4,914
cmv7q6wt7085h10gwwd42dg9tstock-5m000660:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wt3085g10gw9g8o72641
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 15:15:00raw1,425,000원1,426,000원1,418,000원1,423,000원42,425
cmv7q6wsv085f10gwwshz7oyfstock-5m005930:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wsk085e10gwtyyw8iw31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 15:15:00raw234,500원234,500원233,000원233,500원313,251
cmv7qjrg5088l10gwny7jzy8jstock-5m068270:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrg0088k10gwv9qeyp931
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 15:15:00raw180,000원180,100원179,300원179,700원8,117
cmv7q0h1d084r10gwb7tlx80nstock-5m005490:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h19084q10gwrkx8274x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 15:10:00raw307,500원309,000원307,000원308,500원7,275
cmv7q0h4o085d10gw27tfy1bbstock-5m015760:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h4k085c10gwo2jdfycn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 15:10:00raw29,200원29,300원29,050원29,300원42,673
cmv7q0h4f085b10gwtv3lt845stock-5m003550:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h4b085a10gwbcrovihr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 15:10:00raw106,500원107,000원106,300원106,900원8,153
cmv7q0h45085910gw352s01bpstock-5m034730:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h41085810gw4biy1dtn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 15:10:00raw490,500원494,500원485,000원493,500원6,373
cmv7q0h3u085710gwjqiciw6ostock-5m028260:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h3q085610gwaf9dmmli1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 15:10:00raw289,500원291,500원289,500원291,000원9,556
cmv7q0h3j085510gw24t3tk42stock-5m096770:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h3e085410gwmfgu9m691
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 15:10:00raw162,800원163,400원162,400원163,400원18,515
cmv7q0h2y085110gw0hhkv2i3stock-5m012330:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h2t085010gwuqueyctx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 15:10:00raw357,500원360,000원356,500원359,000원7,650
cmv7q0h2m084z10gwrli7700hstock-5m373220:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h2i084y10gwti5ewhya1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 15:10:00raw421,000원422,000원419,000원422,000원10,779
cmv7q0h2b084x10gwucyo3jcqstock-5m207940:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h27084w10gwx9zwe2i41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 15:10:00raw1,178,000원1,180,000원1,173,000원1,177,000원1,091
cmv7q0h1z084v10gwsvdgxkvestock-5m055550:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h1v084u10gwt0txtkyd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 15:10:00raw95,300원95,300원94,800원95,100원43,839
cmv7q0h1o084t10gw02on0vlbstock-5m105560:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h1k084s10gwya874cvi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 15:10:00raw159,600원160,100원159,400원159,700원14,627
cmv7q0h12084p10gwoac0vcrnstock-5m068270:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h0y084o10gwyjkrstcu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 15:10:00raw179,700원180,100원179,400원180,000원7,555
cmv7q0h0r084n10gw9eq9iu54stock-5m051910:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h0m084m10gwmumuqvvi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 15:10:00raw269,000원270,000원268,000원270,000원6,225
cmv7q0gzv084h10gwtq0ei1u8stock-5m006400:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0gzr084g10gw6tx22mst1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 15:10:00raw591,000원593,000원589,000원593,000원9,511
cmv7q0gzk084f10gw7ky9f5i9stock-5m035720:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0gzg084e10gwxlbzpdoh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 15:10:00raw31,750원31,900원31,700원31,850원23,661
cmv7q0gz9084d10gwqi3cyecistock-5m035420:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0gz5084c10gwjpm0r3ek1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 15:10:00raw179,700원180,700원179,400원180,400원18,581
cmv7q0gyy084b10gwxsjbds1cstock-5m066570:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0gyu084a10gw6rs1y0sq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 15:10:00raw177,200원177,600원176,500원177,500원17,014
cmv7q0gyn084910gwvgl5nzglstock-5m000660:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0gyj084810gwkq8qkc731
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 15:10:00raw1,417,000원1,428,000원1,414,000원1,425,000원72,556
cmv7q0gyc084710gwx6etnq9zstock-5m005930:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0gy7084610gwwfj7i2ng1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 15:10:00raw232,500원234,500원231,500원234,500원302,709
cmv7q6wzl086l10gwzk8dn1vpstock-5m030200:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wzh086k10gwaedqjhjf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 15:10:00raw50,100원50,300원50,000원50,200원9,964
cmv7q6wwn085z10gw2784h54rstock-5m000270:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wwj085y10gwqm5rnsqw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 15:10:00raw108,300원108,700원108,100원108,500원12,679
117,318건 중 31,951–32,000← 이전640 / 2347 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬