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
cmv7pu1ep083p10gwejwjsv6qstock-5m028260:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1el083o10gwpmga3uku1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 15:00:00raw289,000원289,000원286,000원286,500원7,294
cmv7pu1cf083b10gw5r77hqghstock-5m000270:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1c6083a10gwserb6igd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 15:00:00raw108,100원108,200원107,600원107,600원10,701
cmv7pu1b8083510gwd7zda2bjstock-5m005490:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1b4083410gwp1raddzn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 15:00:00raw307,000원307,500원305,000원305,000원4,603
cmv7pnmex082n10gwswgve9xystock-5m017670:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmet082m10gw9pi7zjx01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 15:00:00raw81,400원81,600원81,100원81,200원12,830
cmv7pnmem082l10gwk2s9nuy1stock-5m030200:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmeh082k10gwf9amdl4u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 15:00:00raw50,000원50,100원49,800원49,850원7,041
cmv7pnme1082h10gw3kh61zhystock-5m096770:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmdx082g10gwzzx6n7hu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 15:00:00raw162,500원162,700원161,100원161,200원15,957
cmv7pnmdq082f10gw7ltgblyjstock-5m012330:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmdm082e10gw840ijb3x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 15:00:00raw357,500원358,500원355,000원355,000원8,763
cmv7pnmdf082d10gwlq3l8anvstock-5m373220:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmdb082c10gwyrgllcnr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 15:00:00raw421,500원422,000원417,000원417,000원13,276
cmv7pnmd4082b10gw1yk331w6stock-5m207940:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmcz082a10gwwb5n9jt41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 15:00:00raw1,174,000원1,174,000원1,169,000원1,169,000원2,195
cmv7pnmcj082710gwi4ztqjnpstock-5m055550:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmcf082610gw7xnt0cr81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 15:00:00raw94,900원95,000원94,700원94,700원23,461
cmv7pnmc8082510gwmp5iruaxstock-5m105560:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmc3082410gw4lz27rq51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 15:00:00raw159,300원159,400원158,500원158,500원12,308
cmv7pnmbx082310gwpte2as9hstock-5m068270:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmbt082210gws4nh2vnc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 15:00:00raw179,400원179,500원178,400원178,400원6,442
cmv7pnmbl082110gw6dczlh2ostock-5m006400:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmbf082010gwpt3d5eia1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 15:00:00raw590,000원590,000원584,000원585,000원12,439
cmv7pnmb8081z10gwjyr3bwxmstock-5m035720:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmb4081y10gwo9gtzfro1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 15:00:00raw31,750원31,800원31,500원31,500원26,522
cmv7pnmay081x10gwooh7wxxgstock-5m035420:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmau081w10gwn3wi0mdi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 15:00:00raw179,200원179,200원178,000원178,000원9,480
cmv7pnmao081v10gwqsw9ycd0stock-5m066570:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmak081u10gwvn2sype01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 15:00:00raw176,400원176,700원175,200원175,200원13,210
cmv7pnmec082j10gwgaut83zostock-5m030200:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnme8082i10gwjf13lo0z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 14:55:00raw50,000원50,100원49,950원49,950원9,332
cmv7ph6pc081910gww1ocr26kstock-5m012330:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:18cmv7ph6p7081810gwcvptci9a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 14:55:00raw358,000원359,500원356,000원357,000원6,541
cmv7ph6pn081b10gw5opx420jstock-5m096770:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:182026-10-14 15:05:18cmv7ph6pj081a10gwmisz322d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 14:55:00raw162,800원163,000원162,100원162,400원17,646
cmv7ph6pz081d10gwp4bsukrlstock-5m028260:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:182026-10-14 15:05:18cmv7ph6pv081c10gw1jykmasa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:55:00raw289,500원290,000원288,000원288,500원7,163
cmv7ph6qa081f10gwyua09atastock-5m034730:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:182026-10-14 15:05:18cmv7ph6q6081e10gwjj6vrhnq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:55:00raw489,000원489,500원486,500원487,000원3,081
cmv7ph6ql081h10gw5h3amt0wstock-5m003550:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:182026-10-14 15:05:18cmv7ph6qh081g10gworsfi4511
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:55:00raw106,200원106,400원105,800원105,900원2,817
cmv7ph6qx081j10gwgfnfiss7stock-5m015760:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:182026-10-14 15:05:18cmv7ph6qs081i10gwm63qqarp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 14:55:00raw29,100원29,100원29,000원29,050원10,956
cmv7ph6r8081l10gw3qg5tnegstock-5m017670:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:182026-10-14 15:05:18cmv7ph6r3081k10gwr00ohr221
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 14:55:00raw81,700원81,700원81,200원81,400원15,923
cmv7ph6p1081710gwxyczvrcpstock-5m373220:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6ow081610gwkjnx7jcw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 14:55:00raw422,000원422,500원420,000원421,000원16,620
cmv7pnmcu082910gwm9ioqglnstock-5m207940:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmcp082810gwqzg7jgfp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:55:00raw1,176,000원1,176,000원1,173,000원1,174,000원886
cmv7pnmae081t10gwxnuerqj3stock-5m066570:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmaa081s10gwsct9tglp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 14:55:00raw177,000원177,100원176,400원176,500원9,776
cmv7ph6lh080l10gwe88wjsrbstock-5m005930:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6l9080k10gwdv8y8hiv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:55:00raw232,000원232,500원230,500원231,250원334,814
cmv7ph6lw080n10gwol452foystock-5m000660:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6lr080m10gwovqk1bfb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 14:55:00raw1,417,000원1,418,000원1,411,000원1,415,000원70,221
cmv7ph6m8080p10gwz3ou83t4stock-5m005380:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6m3080o10gw4d1vt0bs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:55:00raw313,500원314,000원312,000원312,750원10,468
cmv7ph6mk080r10gwaqeuhyzbstock-5m035420:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6mg080q10gw4v2uybkf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 14:55:00raw179,500원179,500원178,800원179,200원12,395
cmv7ph6mu080t10gwqkpeza2lstock-5m035720:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6mr080s10gwg2t1mipq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 14:55:00raw31,900원31,900원31,650원31,750원56,692
cmv7ph6n5080v10gwkx9a0u2lstock-5m006400:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6n1080u10gwuegqs6mo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 14:55:00raw590,000원590,000원586,000원589,000원19,128
cmv7ph6nh080x10gwv4e0tfv9stock-5m051910:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6nc080w10gwr38tmbya1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 14:55:00raw269,500원269,500원268,000원268,000원4,291
cmv7ph6ns080z10gwu8ijizhostock-5m068270:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6no080y10gwh620v88z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 14:55:00raw179,600원179,600원179,100원179,200원5,427
cmv7ph6o3081110gwz4ochbm9stock-5m005490:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6nz081010gw85rggsyo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:55:00raw308,000원308,500원306,500원306,500원7,613
cmv7ph6oe081310gwx3n1zex4stock-5m105560:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6oa081210gw2cxvtw971
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 14:55:00raw159,600원159,600원159,000원159,300원8,360
cmv7pu1bu083910gwm3chzenastock-5m000270:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1br083810gwz43kdy4w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:55:00raw108,600원108,700원108,100원108,100원9,951
cmv7ph6op081510gwwpzarpfzstock-5m055550:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6ol081410gwlh4r9nza1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 14:55:00raw95,200원95,200원94,800원94,800원15,521
cmv7pawbg080710gwrcdd246hstock-5m096770:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawbc080610gwf8diu8tz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 14:50:00raw164,100원164,200원162,700원162,800원18,278
cmv7pawct080h10gwwfv1svhbstock-5m030200:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawcp080g10gwoxpdm7ew1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 14:50:00raw50,100원50,300원50,000원50,100원8,417
cmv7pawcj080f10gwwnoz7bnxstock-5m015760:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawcf080e10gwwjit8p9b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 14:50:00raw29,150원29,200원29,050원29,100원20,855
cmv7pawca080d10gwwuyrviidstock-5m003550:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawc6080c10gwl0otkqdn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:50:00raw106,600원106,600원106,100원106,300원3,296
cmv7pawad07zz10gwc3m12qjestock-5m207940:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawa907zy10gwhl0kkjtr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:50:00raw1,179,000원1,180,000원1,175,000원1,176,000원1,050
cmv7pawax080310gwceeihz8fstock-5m012330:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawat080210gw185aj5bh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 14:50:00raw361,500원361,500원358,000원358,500원6,559
cmv7pawc0080b10gwzwk1u5wustock-5m034730:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawbw080a10gwq2o1mqwa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:50:00raw492,000원492,500원488,500원489,000원3,732
cmv7pawd3080j10gwpct4wyq6stock-5m017670:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawcz080i10gwsoructvi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 14:50:00raw81,900원81,900원81,500원81,700원9,566
cmv7pawa307zx10gwpf8loax4stock-5m055550:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawa007zw10gwzzgwg5op1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 14:50:00raw95,500원95,600원95,100원95,100원29,304
cmv7paw9t07zv10gwxsadmklkstock-5m105560:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw9p07zu10gwjjw7ryph1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 14:50:00raw160,000원160,200원159,200원159,500원13,656
cmv7pawbr080910gw4ssok8zhstock-5m028260:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawbn080810gwx8e61fes1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:50:00raw291,500원291,500원289,500원289,500원5,693
117,936건 중 32,651–32,700← 이전654 / 2359 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬