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
cmv7m30lp07cv10gw7rpdjetustock-5m055550:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30ll07cu10gw42uqeluf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:20:00raw95,600원95,900원95,600원95,700원14,605
cmv7m30m707cz10gwxsjr2sc2stock-5m373220:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30m307cy10gws2elno5z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:15:00raw421,250원422,000원420,500원421,000원3,265
cmv7lwl1207bf10gwdhaur362stock-5m068270:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl0y07be10gwb5ct3mhw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:15:00raw181,850원181,900원181,600원181,700원1,961
cmv7lwl4p07c710gwr9jq9hv8stock-5m017670:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl4l07c610gw30sb93fr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:15:00raw82,500원82,600원82,400원82,600원3,351
cmv7lwl4g07c510gwvqw7wy9wstock-5m030200:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl4c07c410gwfeobodgh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:15:00raw49,950원49,950원49,850원49,950원813
cmv7lwl4707c310gwyx3475esstock-5m015760:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl4307c210gwfsj5hos51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:15:00raw29,350원29,400원29,350원29,375원2,543
cmv7lwl3x07c110gwhbiqr6jgstock-5m003550:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl3t07c010gwcld0foa51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:15:00raw106,800원106,800원106,600원106,800원1,251
cmv7lwl3g07bx10gwlspg9sw8stock-5m034730:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl3c07bw10gwmafmgjza1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:15:00raw490,500원491,500원490,500원491,000원1,899
cmv7lwl3607bv10gwo4uln7a3stock-5m028260:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl3207bu10gwkky3kr0w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:15:00raw295,500원296,500원295,000원295,000원3,326
cmv7lwl2w07bt10gwdq3xpql7stock-5m096770:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl2s07bs10gwohic189l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:15:00raw163,000원163,400원163,000원163,200원5,359
cmv7lwl2m07br10gwawz7ir1dstock-5m012330:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl2j07bq10gwc6gwhkku1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:15:00raw363,500원364,000원362,500원363,000원1,960
cmv7lwl2d07bp10gwyn4s4g77stock-5m207940:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl2907bo10gwjep55iha1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:15:00raw1,182,000원1,182,000원1,181,000원1,182,000원179
cmv7lwl2407bn10gw8n4bnpndstock-5m055550:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl2007bm10gwq6t8fo961
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:15:00raw95,700원95,800원95,600원95,600원11,754
cmv7lwl1v07bl10gwa2mn7723stock-5m105560:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl1r07bk10gw3dcmh1zv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:15:00raw159,800원160,000원159,600원160,000원5,327
cmv7lwl1m07bj10gwry926twzstock-5m000270:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl1i07bi10gwwf4diyov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:15:00raw109,300원109,500원109,100원109,200원7,484
cmv7lwl1c07bh10gw1ery5ty9stock-5m005490:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl1907bg10gwzdb8xcpg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:15:00raw308,500원309,500원307,250원308,000원3,845
cmv7lwl0s07bd10gwq2rptomtstock-5m051910:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl0o07bc10gwd2zftcnx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:15:00raw271,000원271,500원269,000원269,500원3,982
cmv7lwl0i07bb10gw3jd98tiistock-5m006400:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl0e07ba10gwibu2f06y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:15:00raw591,000원592,000원589,000원590,000원4,329
cmv7lwkzx07b710gwhwdb133sstock-5m035720:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwkzs07b610gwfzw4q4fe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 13:15:00raw31,950원31,950원31,900원31,900원3,841
cmv7lwkzc07b310gw9h1r6r7qstock-5m035420:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwkz807b210gwjmkb2a1b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:15:00raw181,300원181,400원181,000원181,000원4,745
cmv7lwkz207b110gwkt9mh1h4stock-5m066570:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwkyx07b010gw1zepkblm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 13:15:00raw177,900원178,500원177,800원177,900원6,982
cmv7lwkyq07az10gwondhfqysstock-5m005380:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwkym07ay10gw9weou1im1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:15:00raw317,500원317,500원316,500원317,000원3,805
cmv7lwkyf07ax10gwf9pbxls5stock-5m000660:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwkya07aw10gwa5xbumq61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 13:15:00raw1,459,000원1,461,000원1,453,000원1,459,000원41,038
cmv7lwkxy07av10gwq7akjqw9stock-5m005930:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwkxq07au10gwl6y36g511
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:15:00raw237,250원237,500원236,500원237,500원113,822
cmv7lwl0807b910gwdkzkyqdhstock-5m006400:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl0307b810gwttak4zmg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:10:00raw591,000원592,000원590,000원591,000원6,376
cmv7lq62j07an10gwpxikrqgustock-5m034730:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq62f07am10gwt1qa44u51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:10:00raw491,500원492,000원490,500원491,000원2,113
cmv7lq62t07ap10gw3q8y673tstock-5m015760:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq62p07ao10gwhtms53o91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:10:00raw29,350원29,450원29,350원29,350원9,090
cmv7lq63207ar10gwgowxyy6mstock-5m030200:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq62z07aq10gwjqtuljtw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:10:00raw49,950원50,000원49,850원49,950원1,808
cmv7lq63b07at10gwc1j22dq3stock-5m017670:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq63807as10gwdx7xwpft1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:10:00raw82,600원82,700원82,500원82,600원5,283
cmv7lwkzm07b510gw6lw9soa5stock-5m035720:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwkzi07b410gw4vddnx1v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 13:10:00raw31,900원31,950원31,900원31,900원1,720
cmv7lwl3p07bz10gw6ani2y44stock-5m003550:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl3l07by10gwl7hzzhft1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:10:00raw106,900원107,000원106,700원106,700원1,122
cmv7lq5ye079v10gwf56g5v5lstock-5m005380:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5ya079u10gw3tq1nga51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:10:00raw317,000원317,500원317,000원317,500원566
cmv7lq5yp079x10gw6fksl62istock-5m066570:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5yl079w10gwoktpllfr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 13:10:00raw178,400원178,400원177,800원177,900원8,015
cmv7lq5z0079z10gwlzt35145stock-5m035420:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5yw079y10gw49kjhl6t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:10:00raw181,200원181,500원181,200원181,250원4,748
cmv7lq5zb07a110gwmx5i1etsstock-5m051910:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5z707a010gw30quxwvc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:10:00raw268,000원271,000원268,000원271,000원5,924
cmv7lq5zm07a310gworczhhivstock-5m068270:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5zi07a210gwfyw4zxwx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:10:00raw182,100원182,100원181,700원181,900원2,497
cmv7lq5zw07a510gwsnywj40ostock-5m005490:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5zs07a410gwot5pu9pk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:10:00raw308,500원308,500원308,000원308,500원370
cmv7lq60807a710gwxcbf7rjnstock-5m000270:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq60307a610gwy8o6fq1w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:10:00raw109,700원109,800원109,300원109,400원6,440
cmv7lq60j07a910gw0yf2o9eustock-5m105560:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq60e07a810gwp18ga2t61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:10:00raw159,500원159,900원159,400원159,800원7,991
cmv7lq60t07ab10gwqk4y0dk2stock-5m055550:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq60q07aa10gwzol0kcfj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:10:00raw95,700원95,800원95,600원95,700원17,338
cmv7lq61207ad10gwjf90tyrqstock-5m207940:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq60z07ac10gw1pc95c2y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:10:00raw1,183,000원1,184,000원1,181,000원1,181,000원231
cmv7lq61b07af10gwxujkx8kpstock-5m373220:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq61807ae10gw25xi5pog1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:10:00raw420,000원422,000원419,500원421,500원4,908
cmv7lq61n07ah10gwh40agtjfstock-5m012330:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq61i07ag10gwxh51wcoa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:10:00raw363,500원364,000원362,500원363,500원2,294
cmv7lq62007aj10gw1gp001uustock-5m096770:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq61w07ai10gwzzuu8s5g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:10:00raw163,000원163,300원162,900원163,100원5,101
cmv7lq62907al10gwl7c7s3rpstock-5m028260:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq62607ak10gwwg3eevfb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:10:00raw297,000원297,000원295,500원296,000원3,263
cmv7lq5xs079r10gw4xdilbbrstock-5m005930:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5xh079q10gw4o5l02e61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:10:00raw237,750원238,000원237,000원237,000원135,911
cmv7lq5y3079t10gwabirtwk2stock-5m000660:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5xy079s10gwau14heuq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 13:10:00raw1,460,000원1,464,000원1,458,000원1,459,000원19,081
cmv7ljqb4079n10gw5xlf51ecstock-5m030200:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljqb0079m10gw1j9w7u4t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:05:00raw49,850원50,000원49,850원49,950원2,636
cmv7ljqav079l10gwfjqgjy56stock-5m015760:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljqar079k10gwtjdk9cxi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:05:00raw29,425원29,450원29,400원29,400원10,619
cmv7ljqal079j10gw596qkaoistock-5m003550:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljqah079i10gwxmgzglht1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:05:00raw107,100원107,300원106,900원107,000원2,173
118,511건 중 33,701–33,750← 이전675 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬