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
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
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
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
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
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
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
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
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
cmv7oxw8107wx10gwnw2m5hufstock-5m006400:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw7x07ww10gwnf7arcwl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 14:30:00raw596,000원597,000원593,000원593,000원6,918
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
cmv7ol22707ul10gwfcx0aaljstock-5m000270:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:182026-10-14 14:40:18cmv7ol22307uk10gwxclos73x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:30:00raw109,100원109,200원109,000원109,200원7,245
cmv7ol21x07uj10gw3yxu9g8tstock-5m005490:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:182026-10-14 14:40:18cmv7ol21t07ui10gwh2w4cslu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:30:00raw309,500원310,000원308,500원308,500원3,083
cmv7ol21n07uh10gw8uqewbsistock-5m068270:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:182026-10-14 14:40:18cmv7ol21j07ug10gwfvk3iv6p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 14:30:00raw181,300원181,300원180,700원180,800원3,964
cmv7ol21d07uf10gwym1ylc4sstock-5m051910:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:182026-10-14 14:40:18cmv7ol21907ue10gww5qnnbmu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 14:30:00raw271,500원272,000원270,000원270,500원3,722
cmv7ol20u07ub10gwadu2mtiastock-5m035720:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:182026-10-14 14:40:18cmv7ol20q07ua10gw35rbml871
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 14:30:00raw32,000원32,000원31,950원31,950원4,395
cmv7ol20k07u910gwr22vybzsstock-5m035420:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:182026-10-14 14:40:18cmv7ol20h07u810gw4ppb5ixu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 14:30:00raw181,200원181,200원180,700원180,800원7,520
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
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
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
cmv7ol21507ud10gwu2arvtspstock-5m051910:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:40:182026-10-14 14:40:18cmv7ol21107uc10gwzgpcxpvl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 14:25:00raw271,000원272,000원270,500원271,500원2,880
cmv7oembg07t310gwgtskj9btstock-5m066570:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oembc07t210gwqk5uj4e41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 14:25:00raw178,500원178,500원178,000원178,400원7,097
cmv7oembq07t510gwccjja6v1stock-5m035420:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oembm07t410gwhedc2uf21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 14:25:00raw180,900원181,400원180,700원181,100원10,888
cmv7oemc107t710gw21kis46vstock-5m035720:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oembx07t610gwfhw4lpuy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 14:25:00raw32,000원32,000원31,950원32,000원2,671
cmv7oemcd07t910gwq1kfrt2zstock-5m006400:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemc807t810gwumyjd1et1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 14:25:00raw596,000원596,000원592,000원596,000원9,596
cmv7oemcp07tb10gwic6ve0xsstock-5m068270:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemcl07ta10gwujv20cr41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 14:25:00raw180,800원181,400원180,700원181,300원4,939
cmv7oemd007td10gw22elne0estock-5m005490:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemcw07tc10gw3hyqfxgf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:25:00raw309,500원310,000원308,500원310,000원4,085
cmv7oemdr07tf10gwqy0ny3d7stock-5m000270:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemdi07te10gwnpwtzbia1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:25:00raw109,300원109,300원109,000원109,000원10,322
cmv7oeme807th10gw9vr7utlustock-5m105560:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oeme307tg10gw84a5ub3l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 14:25:00raw160,100원160,400원160,000원160,300원9,083
cmv7oemek07tj10gwpxzmsetustock-5m373220:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemeg07ti10gwwmb7kwlo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 14:25:00raw426,500원427,000원424,000원426,500원9,380
cmv7oemeu07tl10gw5acuxer0stock-5m012330:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemeq07tk10gwo5iqjgsi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 14:25:00raw360,500원360,500원359,000원360,000원3,847
cmv7oemf307tn10gwjnfb4ev2stock-5m096770:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemez07tm10gwa85i262d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 14:25:00raw164,100원164,500원164,000원164,300원10,774
cmv7oemfe07tp10gw7ur8i9ikstock-5m028260:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemfa07to10gw4t57y0b81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:25:00raw293,500원294,000원292,500원294,000원7,583
cmv7oemfn07tr10gw1e9fj9b9stock-5m034730:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemfk07tq10gw8cbuxg3n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:25:00raw492,500원493,500원491,500원493,000원2,805
cmv7oemfx07tt10gww5odkr6ustock-5m003550:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemft07ts10gwd1orf1yg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:25:00raw106,600원107,000원106,300원106,800원1,849
cmv7oemg707tv10gwy6jrdvg3stock-5m015760:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemg307tu10gwfnnnorng1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 14:25:00raw29,350원29,350원29,250원29,350원13,401
cmv7oemgh07tx10gw49r5h6tastock-5m030200:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemgd07tw10gw6tsrmrcr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 14:25:00raw49,800원50,000원49,750원49,950원6,852
cmv7oemgr07tz10gw2e1a2869stock-5m017670:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemgn07ty10gwsby8rwe81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 14:25:00raw82,200원82,300원82,000원82,300원4,294
cmv7oemak07sx10gw05buxcztstock-5m005930:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemag07sw10gwqeh0sst41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:25:00raw235,500원236,000원235,000원236,000원223,922
cmv7oemav07sz10gwac78awhzstock-5m000660:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemaq07sy10gw6ifi7m4i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 14:25:00raw1,440,000원1,442,000원1,436,000원1,440,000원34,757
cmv7oemb607t110gwg1ahdgnsstock-5m005380:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemb207t010gwy6b684z81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:25:00raw316,500원316,500원315,000원316,500원9,492
118,511건 중 33,351–33,400← 이전668 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬