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
cmv7nigmj07nh10gw3brkxtoestock-5m003550:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigmf07ng10gw0nat9jms1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:00:00raw106,100원106,200원105,900원106,100원2,498
cmv7nigm707nf10gwjv2yk1mqstock-5m034730:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigm207ne10gwgmp4z22z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:00:00raw488,750원491,000원488,000원490,500원4,360
cmv7niglv07nd10gwhi04k2fostock-5m028260:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7niglr07nc10gwz1ih6g171
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:00:00raw293,500원294,500원292,500원294,000원6,798
cmv7niglc07n910gwyiw7a5tistock-5m012330:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigl907n810gw6s8e0xu91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 14:00:00raw363,500원363,500원361,500원362,500원3,125
cmv7nigl307n710gwsappb9lwstock-5m373220:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigkz07n610gw7d6hc24m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 14:00:00raw425,500원425,500원423,000원425,500원11,151
cmv7nigkt07n510gwhu5uvmxjstock-5m207940:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigkq07n410gw7jgrp3mi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:00:00raw1,184,000원1,184,000원1,182,000원1,183,000원248
cmv7nigkk07n310gwqogimkm1stock-5m055550:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigkg07n210gwu8r8yx1b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 14:00:00raw95,600원95,600원95,300원95,400원38,801
cmv7nigka07n110gwibizn2bkstock-5m105560:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigk707n010gwspg97ugg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 14:00:00raw160,200원160,200원159,900원160,000원6,548
cmv7nigk107mz10gw76gdvr71stock-5m000270:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigjx07my10gwz6k9tvbb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:00:00raw109,250원109,250원109,000원109,200원12,275
cmv7nigjk07mv10gwaalqsdhxstock-5m005490:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigjg07mu10gwctp1pm8a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:00:00raw310,000원310,000원308,500원309,500원2,355
cmv7nigj207mr10gw6err72bustock-5m068270:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigiy07mq10gwn0ensvuw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 14:00:00raw181,500원181,500원180,900원181,200원6,933
cmv7nigit07mp10gwfghk3m71stock-5m051910:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigip07mo10gwv8lqbxhs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 14:00:00raw273,250원273,500원271,000원272,500원4,624
cmv7nigij07mn10gw261k74xqstock-5m006400:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigif07mm10gwsdown55d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 14:00:00raw597,000원597,000원592,000원596,000원14,137
cmv7nigi907ml10gwoqb3ctt9stock-5m035720:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigi507mk10gwh4ftamms1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 14:00:00raw32,050원32,050원31,900원31,900원28,473
cmv7nigi007mj10gwsi11trknstock-5m066570:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nighw07mi10gwimlgvnhy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 14:00:00raw178,400원178,400원177,600원178,300원12,816
cmv7nighi07mf10gwa91fmoucstock-5m000660:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nighe07me10gwutg5yzsm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 14:00:00raw1,452,000원1,453,000원1,439,000원1,446,000원83,502
cmv7nigh807md10gwjtf09ldsstock-5m005930:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigh507mc10gwm8wn7otq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:00:00raw237,250원237,500원235,500원236,500원273,593
cmv7nc14r07lf10gwqc1rawixstock-5m066570:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc14n07le10gwpzxzf3mi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 13:55:00raw178,600원178,900원178,300원178,300원6,291
cmv7niglm07nb10gws5elkg66stock-5m028260:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7niglh07na10gwkzqzjinq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:55:00raw293,500원294,500원293,500원294,000원4,485
cmv7nigjt07mx10gwf9i4nzp1stock-5m000270:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigjp07mw10gw3vu2w7ys1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:55:00raw109,150원109,300원109,100원109,250원6,462
cmv7nigjb07mt10gw0457bvphstock-5m005490:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigj707ms10gwjxtxspp61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:55:00raw309,500원310,000원309,000원310,000원874
cmv7nc13x07l910gwaqai94zdstock-5m005930:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc13t07l810gwaacbcddz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:55:00raw238,000원238,500원237,000원237,250원133,606
cmv7nc14807lb10gw0jm3jzjestock-5m000660:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc14407la10gwwxoky2k81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 13:55:00raw1,456,000원1,460,000원1,452,000원1,452,000원22,046
cmv7nc19k07mb10gwaia66t0nstock-5m017670:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc19e07ma10gwnkqw36381
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:55:00raw82,500원82,700원82,500원82,600원3,348
cmv7nc19907m910gwrq9ikn96stock-5m030200:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc19407m810gwf0qt2xna1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:55:00raw49,850원50,000원49,850원49,900원653
cmv7nc18y07m710gw8zsmloiustock-5m015760:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc18t07m610gwqe8b63j31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:55:00raw29,400원29,450원29,400원29,400원5,431
cmv7nc18n07m510gwod09gpn0stock-5m003550:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc18h07m410gwl10u1cmh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:55:00raw106,100원106,200원106,100원106,200원793
cmv7nc18b07m310gwtmvuh88xstock-5m034730:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc18607m210gwthfqcxk11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:55:00raw488,500원489,500원488,500원489,000원2,239
cmv7nc17z07m110gw4wuuk4xbstock-5m096770:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc17v07m010gwmfbaf29s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:55:00raw164,700원165,000원164,500원164,900원20,331
cmv7nc17n07lz10gw6p981yo4stock-5m012330:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc17j07ly10gw0smcim0b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:55:00raw363,000원363,500원362,500원363,500원1,376
cmv7nc17d07lx10gwrvw3ljw6stock-5m373220:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc17907lw10gww3bf1nea1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:55:00raw424,500원425,500원424,000원425,500원9,322
cmv7nc17207lv10gwwwzw65oastock-5m207940:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc16y07lu10gwfe8a38ju1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:55:00raw1,184,000원1,185,000원1,183,000원1,184,000원242
cmv7nc16r07lt10gwhjedajf9stock-5m055550:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc16n07ls10gw54lo2aki1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:55:00raw95,500원95,600원95,500원95,500원8,682
cmv7nc16h07lr10gwdwhc4o52stock-5m105560:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc16c07lq10gwhqz1ep4e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:55:00raw160,100원160,300원160,000원160,100원6,722
cmv7nc16507lp10gwehmvxgdlstock-5m068270:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc16007lo10gwy7zj09az1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:55:00raw181,400원181,600원181,400원181,500원3,984
cmv7nc15u07ln10gwymvfmulbstock-5m051910:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc15q07lm10gwjb4wczy71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:55:00raw272,000원273,500원272,000원273,250원2,947
cmv7nc15k07ll10gw0tvl1dggstock-5m006400:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc15g07lk10gw69tyelpl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:55:00raw594,000원597,000원594,000원597,000원14,467
cmv7nc15b07lj10gwoqvte2gmstock-5m035720:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc15607li10gw1a42xmnq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 13:55:00raw32,000원32,050원32,000원32,050원4,141
cmv7nc15107lh10gw32t4zlmvstock-5m035420:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc14x07lg10gwc74h951s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:55:00raw181,600원181,600원181,500원181,500원3,624
cmv7nc14i07ld10gwk4j1agyrstock-5m005380:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc14e07lc10gwqhgkk7g81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:55:00raw318,000원318,000원317,500원318,000원737
cmv7n5ni107l110gw5dqrcwuastock-5m003550:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nhw07l010gwdhjcoecd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:50:00raw106,400원106,600원106,100원106,100원3,093
cmv7n5nbj07jx10gwrmg8lxc7stock-5m005930:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nb607jw10gwqa3qoi2i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:50:00raw237,250원238,500원237,250원238,000원109,205
cmv7n5nbt07jz10gw854zu24cstock-5m000660:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nbq07jy10gwer1oth1s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 13:50:00raw1,452,000원1,460,000원1,451,000원1,456,000원20,918
cmv7n5nc307k110gwg73pcdmestock-5m005380:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nbz07k010gwsy82xwym1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:50:00raw317,500원318,500원317,000원318,000원6,157
cmv7n5ncc07k310gwf1l39mzrstock-5m066570:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nc907k210gwvt4fcele1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 13:50:00raw178,500원178,800원178,300원178,600원6,013
cmv7n5ncm07k510gw71i284q0stock-5m035420:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nci07k410gwgbbt2hmx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:50:00raw181,450원181,700원181,400원181,500원4,767
cmv7n5ncu07k710gw304491xmstock-5m035720:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ncr07k610gwzrj5bjdv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 13:50:00raw32,050원32,050원32,000원32,000원6,028
cmv7n5ndb07kb10gw2zl3xb57stock-5m006400:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nd807ka10gwr8va7dho1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:50:00raw592,000원595,000원591,000원595,000원12,919
cmv7n5ndl07kd10gwmunp3ckistock-5m051910:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ndh07kc10gw2m5bcsvh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:50:00raw271,250원272,500원271,000원272,500원3,032
cmv7n5ndt07kf10gw74yic6lostock-5m068270:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ndq07ke10gw9gdu9hfr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:50:00raw181,700원181,700원181,400원181,500원2,679
118,511건 중 33,501–33,550← 이전671 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬