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
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
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
cmv7o8adc07sf10gwqo3uoubgstock-5m373220:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8ad707se10gwyctth5sm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 14:20:00raw428,000원428,000원426,000원426,500원8,536
cmv7o8afo07sv10gwex9vdopistock-5m017670:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8afk07su10gwutdhbcnv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 14:20:00raw82,400원82,400원82,100원82,150원2,943
cmv7o8a9107rl10gwj0et4u7vstock-5m005930:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8a8q07rk10gwchli30wo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:20:00raw237,250원237,250원235,500원235,500원140,319
cmv7o8a9c07rn10gwhqm3elprstock-5m000660:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8a9807rm10gw5u3g0vj11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 14:20:00raw1,448,000원1,449,000원1,438,000원1,439,000원29,741
cmv7o8a9m07rp10gwhf1jwtdgstock-5m005380:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8a9i07ro10gweygjioii1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:20:00raw317,000원317,500원316,000원316,500원2,304
cmv7o8a9x07rr10gwipy1gijpstock-5m066570:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8a9t07rq10gw4ln2sx0s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 14:20:00raw179,000원179,100원178,200원178,400원5,653
cmv7o8afd07st10gwrux8hzusstock-5m030200:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8af807ss10gw0o8xpwpa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 14:20:00raw49,750원49,800원49,750원49,800원377
cmv7o8aah07rv10gw05v03mipstock-5m035420:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8aad07ru10gweanbm2h61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 14:20:00raw181,200원181,200원180,800원180,800원5,173
cmv7o8aat07rx10gw3jpsaloostock-5m035720:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8aaq07rw10gwlsxdlxe11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 14:20:00raw32,050원32,050원31,950원32,000원35,095
cmv7o8ab407rz10gw1180txvfstock-5m006400:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8ab007ry10gw547lhlko1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 14:20:00raw599,000원599,000원594,000원595,000원11,337
cmv7o8abe07s110gwoewz1c8pstock-5m051910:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8aba07s010gwrc45b56z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 14:20:00raw272,000원272,500원270,000원271,000원4,662
cmv7o8abo07s310gwbavrp4ahstock-5m068270:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8abk07s210gwf3hg4gsy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 14:20:00raw181,200원181,200원180,700원180,800원3,152
cmv7o8abx07s510gwanxp79nwstock-5m005490:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8abu07s410gwse702kuf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:20:00raw311,000원311,000원309,000원309,000원2,904
cmv7o8ac807s710gweu2ibne8stock-5m000270:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8ac407s610gwari3pkhf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:20:00raw109,400원109,400원109,200원109,200원5,832
cmv7o8aci07s910gwv4x585gestock-5m105560:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8ace07s810gwqdre4h0m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 14:20:00raw160,100원160,100원160,000원160,100원3,322
cmv7o8acr07sb10gwmrmnzu2wstock-5m055550:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8acn07sa10gw5mkghklj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 14:20:00raw95,300원95,400원95,200원95,200원13,518
cmv7o8ad107sd10gw3326ohbsstock-5m207940:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8acx07sc10gw37j3dfi41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:20:00raw1,183,000원1,183,000원1,182,000원1,183,000원128
cmv7o8af207sr10gw0k2oyiw5stock-5m015760:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8aez07sq10gwlujycr9l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 14:20:00raw29,350원29,350원29,300원29,350원4,424
cmv7o8aet07sp10gwc6zf6ma5stock-5m003550:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8aep07so10gwtx8m2yyr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:20:00raw106,900원106,900원106,500원106,500원1,947
cmv7o8aei07sn10gw5rd11pn2stock-5m034730:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8aee07sm10gw06pl5wyp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:20:00raw493,000원493,500원492,000원492,000원2,424
cmv7o8ae707sl10gw4hb4n11rstock-5m028260:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8ae307sk10gwe7hc6ykw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:20:00raw294,500원294,500원293,000원293,500원3,560
cmv7o8adx07sj10gw6vskcxyestock-5m096770:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8adt07si10gw7j5ett0n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 14:20:00raw163,900원164,500원163,800원164,100원10,146
cmv7o8adm07sh10gw4h5mpn3astock-5m012330:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8adi07sg10gwlpkbrm8z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 14:20:00raw361,500원361,500원360,000원360,500원1,900
cmv7o1qif07rh10gwqxkza0ozstock-5m030200:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qib07rg10gwe42zsol61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 14:15:00raw49,850원49,850원49,750원49,800원386
cmv7o1qej07qp10gw793h8hz6stock-5m068270:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qeg07qo10gw6r7ja5vc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 14:15:00raw181,300원181,300원180,800원181,200원5,468
cmv7o1qeu07qr10gwefzpsiwmstock-5m005490:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qeq07qq10gwln0ivj4m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:15:00raw310,500원311,000원309,000원310,500원3,102
cmv7o1qf407qt10gw3ogfq7oistock-5m000270:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qf007qs10gworifiwa01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:15:00raw109,200원109,400원109,100원109,400원10,028
cmv7o1qff07qv10gwqboj0yskstock-5m105560:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qfb07qu10gwq36338ob1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 14:15:00raw159,800원160,200원159,700원160,000원8,214
cmv7o1qfp07qx10gw3qf3677pstock-5m055550:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qfl07qw10gwbewdy08a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 14:15:00raw95,400원95,400원95,200원95,300원14,896
cmv7o1qfz07qz10gwn0qyuxdvstock-5m207940:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qfv07qy10gwrdkjsbod1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:15:00raw1,186,000원1,186,000원1,182,000원1,183,000원531
cmv7o1qg907r110gweb0brqt1stock-5m373220:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qg507r010gwr8shk9rq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 14:15:00raw427,000원428,000원425,500원428,000원11,225
cmv7o1qgj07r310gwrnwvd4vnstock-5m012330:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qgf07r210gw7jyb7zwr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 14:15:00raw361,000원361,500원360,000원361,500원3,008
cmv7o1qgt07r510gww8bd051tstock-5m096770:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qgp07r410gwc6wwfstx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 14:15:00raw163,800원164,100원163,500원163,900원8,772
cmv7o1qh307r710gwd6r745yastock-5m028260:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qh007r610gwper9ujsa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:15:00raw293,000원294,500원292,500원294,000원8,227
cmv7o1qhm07rb10gwxve4wzz2stock-5m034730:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qhi07ra10gwq6we09181
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:15:00raw493,000원494,000원491,500원493,500원3,137
cmv7o1qhv07rd10gw00rhudxfstock-5m003550:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qhs07rc10gw4szhq6th1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:15:00raw106,600원107,200원106,300원106,900원2,686
cmv7o1qi507rf10gww8p7bp1nstock-5m015760:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qi107re10gwfe4ts0mu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 14:15:00raw29,350원29,350원29,300원29,300원5,085
cmv7o1qe107ql10gwgkomrdrlstock-5m051910:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qdx07qk10gwwtmnx4wx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 14:15:00raw272,250원272,500원270,500원272,000원3,418
cmv7o1qir07rj10gwqa3g4j6ystock-5m017670:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qin07ri10gwdirgli3a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 14:15:00raw82,300원82,400원82,100원82,400원6,602
cmv7o8aa707rt10gwb6kmgxi1stock-5m035420:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8aa307rs10gwyllnwva91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 14:15:00raw181,000원181,250원180,500원181,100원8,570
cmv7o1qcf07q910gw56i47a5mstock-5m005930:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qca07q810gw6iqrc8x51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:15:00raw236,500원237,500원235,500원237,000원199,678
cmv7o1qcp07qb10gwcs75053gstock-5m000660:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qcl07qa10gw7tr9msbe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 14:15:00raw1,445,000원1,449,000원1,439,000원1,449,000원31,610
cmv7o1qcz07qd10gwt0iq9vnlstock-5m005380:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qcv07qc10gwtio0tdv61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:15:00raw316,000원317,500원316,000원317,500원5,361
cmv7o1qd807qf10gwcdczblt6stock-5m066570:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qd407qe10gwrn6il1na1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 14:15:00raw178,200원179,100원178,000원178,900원9,862
cmv7o1qdi07qh10gwijjr2zwnstock-5m035720:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qde07qg10gws86nw7lm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 14:15:00raw32,050원32,050원32,000원32,050원3,719
cmv7o1qdr07qj10gw094jyct8stock-5m006400:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qdn07qi10gwcq0jylvm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 14:15:00raw598,000원599,000원597,000원599,000원9,210
cmv7o1qeb07qn10gwccc7a5y7stock-5m068270:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qe707qm10gwv9i0540j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 14:10:00raw180,900원181,400원180,800원181,300원4,127
cmv7o1qhd07r910gwvll8non6stock-5m034730:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qh907r810gw32vt1wl21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:10:00raw492,000원494,500원491,000원493,000원3,176
118,511건 중 33,401–33,450← 이전669 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬