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
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
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
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
cmv7oxw6r07wn10gwsom6jx99stock-5m000660:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw6n07wm10gwroz96cug1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 14:40:00raw1,428,000원1,431,000원1,426,000원1,428,000원38,558
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
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
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
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
cmv7oxw6i07wl10gw7akjygzhstock-5m005930:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw6d07wk10gwc2qgzqjr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:40:00raw234,000원234,500원233,500원233,750원246,913
cmv7oxw7107wp10gw8e8dpb6rstock-5m005380:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw6x07wo10gwcmgjuk4x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:40:00raw315,000원315,500원315,000원315,500원2,705
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
cmv7orgjb07vt10gwebpt2tuastock-5m068270:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgj707vs10gwxiiff2gu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 14:35:00raw180,800원180,800원179,800원180,100원9,341
cmv7oxwa307xd10gw8pbm3u6ystock-5m055550:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxw9z07xc10gwz1aqvusr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 14:35:00raw95,500원95,700원95,500원95,600원13,412
cmv7oxw8a07wz10gwrul66kylstock-5m006400:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw8607wy10gwvik7e0go1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 14:35:00raw594,000원595,000원592,000원593,000원8,343
cmv7orgn607wj10gw05x8zeq2stock-5m017670:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgn107wi10gwo45kp01o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 14:35:00raw82,100원82,100원81,500원81,900원15,404
cmv7orgmu07wh10gw1uv5bjf0stock-5m030200:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgmp07wg10gwa8jyvf0j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 14:35:00raw50,100원50,200원49,950원50,100원9,899
cmv7orgmj07wf10gws6ol9i3istock-5m015760:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgme07we10gwd4krkroc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 14:35:00raw29,200원29,250원29,100원29,200원16,372
cmv7orgm807wd10gwg5l8ivjhstock-5m003550:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgm407wc10gw7mmb9pi31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:35:00raw106,700원107,100원106,300원106,400원2,487
cmv7orgly07wb10gwdrqjuo7lstock-5m034730:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orglu07wa10gwmltzxr7q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:35:00raw490,000원492,500원490,000원491,000원2,939
cmv7orgln07w910gwio8s70omstock-5m028260:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orglj07w810gw6fegqh9a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:35:00raw292,000원292,500원291,500원291,500원6,042
cmv7orglc07w710gwzrkwd2vfstock-5m096770:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgl807w610gwjeq3urvi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 14:35:00raw164,000원164,100원163,200원163,600원13,899
cmv7orgl107w510gw80fl1vhcstock-5m012330:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgkw07w410gw1tlt241v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 14:35:00raw361,000원362,000원360,000원360,750원6,054
cmv7orgkq07w310gwpffwwel1stock-5m373220:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgkl07w210gw6c9u04hb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 14:35:00raw424,500원425,000원423,000원424,000원10,642
cmv7orgkf07w110gw9xv6lmoxstock-5m207940:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgkb07w010gwqdago91r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:35:00raw1,182,000원1,183,000원1,178,000원1,179,000원1,302
cmv7orgk507vz10gw47rbrr51stock-5m105560:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgk107vy10gwo6pfdekb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 14:35:00raw160,300원160,300원160,100원160,100원5,998
cmv7orgjv07vx10gw9jjczr02stock-5m000270:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgjq07vw10gwplm36nod1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:35:00raw109,200원109,200원108,800원108,800원13,211
cmv7orgjl07vv10gwow7xt4kzstock-5m005490:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgjh07vu10gw0n915izm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:35:00raw309,000원309,500원308,000원308,500원4,988
cmv7orgj107vr10gwe60ysdfnstock-5m051910:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgix07vq10gwwn6hnvul1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 14:35:00raw270,500원271,000원269,000원269,500원4,329
cmv7orgir07vp10gw428762k6stock-5m035720:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgio07vo10gw82rruivt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 14:35:00raw32,000원32,000원31,900원31,900원8,165
cmv7orgii07vn10gwvl9cs3wdstock-5m035420:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgie07vm10gwdej6696k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 14:35:00raw180,700원180,900원180,500원180,500원9,305
cmv7orgi907vl10gwwol3ka95stock-5m066570:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgi407vk10gwa4un6yrd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 14:35:00raw178,100원178,200원177,800원177,900원6,185
cmv7orghz07vj10gwr8kf2rumstock-5m005380:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orghu07vi10gwl18onziw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:35:00raw315,500원316,000원315,000원315,500원2,068
cmv7orgho07vh10gw5y9ts3qvstock-5m000660:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orghj07vg10gwa5ibq8hr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 14:35:00raw1,427,000원1,430,000원1,424,000원1,428,000원48,309
cmv7orghc07vf10gwl46zf9scstock-5m005930:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgh007ve10gwt6nu00fr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:35:00raw234,500원235,000원233,500원234,000원251,564
cmv7ol20907u710gwljkpoyihstock-5m066570:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:182026-10-14 14:40:18cmv7ol20607u610gwxf4bgm8a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 14:30:00raw178,300원178,500원177,800원178,000원5,375
cmv7ol20007u510gwbrcc9nq5stock-5m005380:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:182026-10-14 14:40:18cmv7ol1zw07u410gw129czrbo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:30:00raw316,500원316,500원315,500원315,500원2,343
cmv7ol1zq07u310gwzyj4wo8ustock-5m000660:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:182026-10-14 14:40:18cmv7ol1zm07u210gw2xxo3uha1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 14:30:00raw1,440,000원1,441,000원1,425,000원1,427,000원67,347
cmv7ol1zf07u110gw6oju5f50stock-5m005930:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:182026-10-14 14:40:18cmv7ol1zb07u010gwq5munm3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:30:00raw235,750원236,000원234,000원234,000원213,145
cmv7ol26m07v910gwwsriub49stock-5m015760:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:192026-10-14 14:40:19cmv7ol26e07v810gwchrf8d3a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 14:30:00raw29,300원29,350원29,200원29,200원21,052
cmv7ol25v07v710gwkxff02zestock-5m003550:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:192026-10-14 14:40:19cmv7ol25m07v610gwrhheemst1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:30:00raw106,700원107,300원106,600원106,700원2,487
cmv7ol25307v510gw6bekrtndstock-5m034730:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:192026-10-14 14:40:19cmv7ol24u07v410gw78w3zmff1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:30:00raw492,500원493,500원490,000원490,500원2,377
cmv7ol24e07v310gws4ypqc4vstock-5m028260:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:192026-10-14 14:40:19cmv7ol24a07v210gw6q44ds3s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:30:00raw294,000원294,000원291,500원292,500원5,172
cmv7ol24507v110gw4yyf6adfstock-5m096770:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:192026-10-14 14:40:19cmv7ol24107v010gwb2ua5b311
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 14:30:00raw164,300원164,500원163,800원164,000원12,435
cmv7ol23w07uz10gwcu9lm77zstock-5m012330:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:192026-10-14 14:40:19cmv7ol23s07uy10gwjk5pm6191
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 14:30:00raw360,000원361,000원359,000원361,000원4,086
cmv7ol23n07ux10gwgzutaro4stock-5m373220:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:192026-10-14 14:40:19cmv7ol23j07uw10gwk0xzlvdn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 14:30:00raw426,000원426,500원424,000원424,500원9,645
cmv7ol23e07uv10gwqqbyz13vstock-5m207940:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:192026-10-14 14:40:19cmv7ol23b07uu10gwfg9p4mj71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:30:00raw1,182,000원1,184,000원1,182,000원1,182,000원438
cmv7ol26z07vb10gwy33dwdj2stock-5m030200:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:192026-10-14 14:40:19cmv7ol26v07va10gwbcya9nhg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 14:30:00raw49,950원50,200원49,900원50,100원11,533
cmv7ol22y07ur10gwm8oqmmj7stock-5m055550:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:192026-10-14 14:40:19cmv7ol22u07uq10gwp4jfketd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 14:30:00raw95,500원95,700원95,400원95,600원19,457
cmv7ol27b07vd10gwaick9exrstock-5m017670:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:192026-10-14 14:40:19cmv7ol27707vc10gw72hfm9kh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 14:30:00raw82,300원82,300원82,000원82,100원2,991
cmv7ol22h07un10gwb3rx7ijdstock-5m105560:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:182026-10-14 14:40:19cmv7ol22d07um10gwfiehwo031
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 14:30:00raw160,300원160,500원160,200원160,200원5,026
118,489건 중 33,301–33,350← 이전667 / 2370 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬