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
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
cmv7paw9907zr10gw9f83epdzstock-5m005490:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw9607zq10gwiq9om78s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:50:00raw310,000원310,000원307,500원307,500원7,258
cmv7paw9j07zt10gwbtqmszavstock-5m000270:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw9f07zs10gwph8kopet1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:50:00raw108,900원108,900원108,500원108,700원19,471
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
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
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
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
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
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
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
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
cmv7paw8d07zn10gwdgzfieijstock-5m051910:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw8407zm10gw2c5veyul1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 14:50:00raw270,500원271,000원268,500원269,000원5,292
cmv7p4c2q07yz10gwi96g550estock-5m003550:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c2l07yy10gwqhunjqxj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:45:00raw106,400원107,200원106,300원106,600원3,784
cmv7pawb7080510gwon593eepstock-5m096770:20261014:14452026-10-14 14:45:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawb2080410gw7oidcvj51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 14:45:00raw163,900원164,300원163,800원164,000원14,420
cmv7paw6w07zf10gwgobh783dstock-5m035420:20261014:14452026-10-14 14:45:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw6s07ze10gw92g8zeld1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 14:45:00raw180,800원180,900원180,500원180,500원8,266
cmv7p4c3o07z510gw6aycpwz5stock-5m017670:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c3k07z410gwbtyezog91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 14:45:00raw81,700원81,900원81,300원81,800원25,669
cmv7p4c3c07z310gwricc7cc8stock-5m030200:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c3607z210gwqplo606r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 14:45:00raw50,200원50,300원50,000원50,200원7,371
cmv7p4c3007z110gwcsr4mchhstock-5m015760:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c2w07z010gwput1bcnt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 14:45:00raw29,200원29,200원29,150원29,175원8,980
cmv7p4c2f07yx10gwbpea35p3stock-5m034730:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c2a07yw10gwqd1xdw9k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:45:00raw491,500원492,500원491,000원492,500원2,962
cmv7p4c2307yv10gwti7to9x4stock-5m028260:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c1y07yu10gwbmpstpu51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:45:00raw291,750원292,500원291,000원291,500원9,606
cmv7p4c1s07yt10gwui9ghs31stock-5m012330:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c1n07ys10gw50m0onxq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 14:45:00raw361,500원362,000원360,000원361,500원6,440
cmv7p4c1h07yr10gwop5hx6y9stock-5m373220:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c1d07yq10gwc2sd6wq41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 14:45:00raw425,500원426,500원424,500원426,500원12,947
cmv7p4c1607yp10gwjn733xwostock-5m207940:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c1207yo10gwmp5b7d311
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:45:00raw1,180,000원1,180,000원1,179,000원1,180,000원217
cmv7p4c0t07yn10gwgtmlln1fstock-5m055550:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c0o07ym10gwpzbnltdv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 14:45:00raw95,600원95,700원95,500원95,600원19,831
cmv7p4c0h07yl10gwyc1b4f5qstock-5m105560:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c0d07yk10gwaxzlnjnc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 14:45:00raw160,200원160,400원159,900원160,000원12,169
cmv7p4c0707yj10gw1ov0wwe5stock-5m000270:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c0307yi10gwmid11b4s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:45:00raw109,000원109,000원108,700원108,900원14,175
cmv7p4bzx07yh10gwvtc5h76istock-5m005490:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4bzt07yg10gwjl6pj8ql1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:45:00raw309,500원310,500원309,000원309,500원6,578
cmv7p4bzn07yf10gwts4ra4ygstock-5m068270:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4bzk07ye10gwht3gn24f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 14:45:00raw179,800원180,200원179,700원180,100원5,736
cmv7p4bze07yd10gwm6dfddnbstock-5m051910:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4bza07yc10gw1j5wo64f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 14:45:00raw270,500원271,000원270,500원271,000원2,423
cmv7p4bz407yb10gw5c7kojpastock-5m006400:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4bz007ya10gwcx68rkoj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 14:45:00raw596,000원596,000원593,000원596,000원9,612
cmv7p4byu07y910gw8z003qiwstock-5m035720:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4byq07y810gwk5k191971
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 14:45:00raw31,900원31,950원31,900원31,925원4,784
cmv7p4byl07y710gwm1fxtzigstock-5m066570:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4byh07y610gwoaejw3951
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 14:45:00raw178,100원178,300원177,700원177,850원9,657
cmv7p4byb07y510gwn3nikhnlstock-5m005380:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4by707y410gwo17zdkmv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:45:00raw315,000원316,000원315,000원316,000원9,613
cmv7p4by107y310gw6usftzdustock-5m000660:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4bxx07y210gwxrmcorni1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 14:45:00raw1,428,000원1,433,000원1,423,000원1,425,000원69,721
cmv7p4bxq07y110gw4swdlo8gstock-5m005930:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4bxb07y010gw0h0oczx91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:45:00raw233,750원234,500원233,000원233,500원315,212
cmv7oxw7s07wv10gwae2wwe3jstock-5m035720:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw7p07wu10gw6duyqk901
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 14:40:00raw31,925원31,950원31,900원31,900원4,699
cmv7oxwdd07xz10gw59dqh295stock-5m017670:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwd907xy10gwoyvddqa21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 14:40:00raw81,900원81,900원81,600원81,700원6,081
cmv7oxwd207xx10gw4v2rrhq6stock-5m030200:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwcy07xw10gwvik69xvw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 14:40:00raw50,100원50,200원50,000원50,200원6,282
cmv7oxw8i07x110gwredds0mxstock-5m006400:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw8e07x010gw7uhygd8v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 14:40:00raw592,000원596,000원592,000원596,000원8,309
cmv7oxw9007x510gw0tefjop0stock-5m068270:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw8w07x410gw6hg5zzhf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 14:40:00raw180,100원180,200원179,600원179,800원8,595
cmv7oxw9a07x710gw7d50ahtsstock-5m005490:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw9607x610gwe9t0sn4h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:40:00raw309,000원310,000원308,000원310,000원4,791
cmv7oxw9k07x910gwykv92t39stock-5m000270:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxw9g07x810gwmanuefmq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:40:00raw108,850원109,100원108,800원108,900원9,803
cmv7oxw9u07xb10gwlb4qy2ahstock-5m105560:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxw9q07xa10gwsgtny99t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 14:40:00raw160,200원160,400원160,100원160,200원7,231
cmv7oxw8q07x310gwwwcoqdg3stock-5m051910:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw8n07x210gww17mgijn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 14:40:00raw269,500원271,000원269,500원271,000원4,256
cmv7oxwab07xf10gwrd0zo1jystock-5m055550:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwa807xe10gwiko90jo91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 14:40:00raw95,500원95,700원95,500원95,600원19,492
cmv7oxwak07xh10gwn6932iihstock-5m207940:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwag07xg10gw4ysb84gn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:40:00raw1,179,000원1,180,000원1,178,000원1,179,500원415
cmv7oxwaw07xj10gw3kg7wutgstock-5m373220:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwaq07xi10gwhnbgdvgq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 14:40:00raw424,500원425,500원423,500원425,500원10,067
cmv7oxwb707xl10gwzv4l5s14stock-5m012330:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwb307xk10gwsaeptl851
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 14:40:00raw361,000원362,000원360,500원361,500원6,450
cmv7oxwbi07xn10gwmuo83dqistock-5m096770:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwbe07xm10gwwjlfoa5v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 14:40:00raw163,600원164,200원163,200원164,000원14,923
cmv7oxwbt07xp10gwpznn42mvstock-5m028260:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwbp07xo10gwc2mot6p41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:40:00raw291,500원292,000원291,000원292,000원8,126
118,236건 중 33,001–33,050← 이전661 / 2365 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬