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
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
cmv7ljqab079h10gw8j1nsss8stock-5m034730:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljqa7079g10gw82d50e6c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:05:00raw491,500원492,500원491,000원491,000원2,514
cmv7ljqa1079f10gwhwcephhzstock-5m028260:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq9y079e10gw35bgc1m31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:05:00raw298,000원298,250원296,500원297,000원5,626
cmv7ljq9s079d10gwjg2vfkfvstock-5m096770:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq9p079c10gwkbz72cna1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:05:00raw162,800원163,200원162,800원163,000원5,229
cmv7ljq9j079b10gwt7aowsudstock-5m012330:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq9g079a10gwxipk2pjd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:05:00raw364,500원364,500원363,000원363,000원2,770
cmv7ljq9a079910gw2qkcrh0vstock-5m373220:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq97079810gw2pbflj551
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:05:00raw420,000원420,500원419,500원420,000원3,259
cmv7ljq8u079510gwj7gg2siestock-5m207940:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq8r079410gwhcylc1hb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:05:00raw1,185,000원1,185,000원1,183,000원1,184,000원499
cmv7ljq8m079310gww1sw0g2gstock-5m055550:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq8i079210gw0kd5lrxm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:05:00raw95,800원95,800원95,600원95,700원12,950
cmv7ljq7x078x10gwgzrq6ba3stock-5m105560:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq7t078w10gwh51ypi031
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:05:00raw159,800원159,800원159,400원159,400원6,460
cmv7ljq7n078v10gwtk8jprplstock-5m000270:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq7j078u10gwn87au39f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:05:00raw109,600원109,800원109,500원109,700원10,456
cmv7ljq7d078t10gwwaa4stuwstock-5m005490:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq79078s10gwx063ejl71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:05:00raw308,500원309,000원308,000원308,500원943
cmv7ljq73078r10gwd7mzhuzqstock-5m068270:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq6z078q10gw9ztmz6161
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:05:00raw181,900원182,200원181,700원182,100원2,794
cmv7ljq6u078p10gwvxoxq4zostock-5m051910:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq6q078o10gwtb6xn9ew1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:05:00raw268,000원268,500원268,000원268,500원1,210
cmv7ljq6k078n10gwsciaufe9stock-5m006400:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq6g078m10gw87dfrrio1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:05:00raw587,000원591,000원587,000원591,000원8,252
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
cmv7ljq62078j10gw9neysohjstock-5m035420:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq5z078i10gwyo2jt5a01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:05:00raw181,300원181,500원181,200원181,300원3,164
cmv7ljq6b078l10gwno0hyldestock-5m035720:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq68078k10gwbqxn3gk31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 13:05:00raw31,950원31,950원31,900원31,950원2,914
cmv7ljq5t078h10gwdvjc0ki9stock-5m066570:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq5p078g10gwsoq15ky61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 13:05:00raw178,500원178,900원178,400원178,400원5,648
cmv7ljqbd079p10gw9uig6mjsstock-5m017670:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljqba079o10gwl478uzu61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:05:00raw82,600원82,700원82,500원82,700원2,189
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
cmv7ldai9077l10gw5iy94qr1stock-5m068270:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldai5077k10gwwa0ydclj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:00:00raw181,900원182,000원181,700원182,000원1,634
cmv7ldals078910gwqmncmmhestock-5m017670:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldaln078810gwif2ryyeo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:00:00raw82,600원82,600원82,400원82,600원4,490
cmv7ldalh078710gwk687aiuwstock-5m030200:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldalc078610gwhdr4itc71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:00:00raw49,850원49,900원49,850원49,850원587
cmv7ldal6078510gwq4mnyytwstock-5m015760:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldal1078410gwjez0yygr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:00:00raw29,350원29,450원29,350원29,450원6,515
cmv7ldaku078310gwn0i0my2nstock-5m003550:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldakp078210gwii45mpjv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:00:00raw106,900원107,300원106,900원107,300원1,849
cmv7ldakj078110gwy5bj7snostock-5m034730:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldakd078010gwalw0o0rt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:00:00raw492,500원494,000원491,500원491,500원2,580
cmv7ldak7077z10gwjw67edq2stock-5m028260:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldak3077y10gw8fcnwwvd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:00:00raw298,000원299,000원298,000원298,000원2,862
cmv7ldajx077x10gwy7ucugtustock-5m096770:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldajt077w10gw9c7ubeba1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:00:00raw162,600원162,900원162,500원162,900원3,509
cmv7ldajn077v10gw16pg93yzstock-5m012330:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldajj077u10gwbkqvfh971
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:00:00raw363,500원364,500원363,250원364,000원1,768
cmv7ldaje077t10gwu4keezb2stock-5m207940:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldaj9077s10gwj7fyvntz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:00:00raw1,184,000원1,185,000원1,184,000원1,185,000원153
cmv7ldaj3077r10gwup6ejof1stock-5m105560:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldaiz077q10gw0yi42ku81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:00:00raw159,700원159,800원159,400원159,700원8,863
cmv7ldaiu077p10gwyzapt5ucstock-5m000270:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldaip077o10gw60ncyz8q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:00:00raw109,500원109,600원109,400원109,500원7,396
cmv7ldaij077n10gw6yt9vgqpstock-5m005490:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldaif077m10gwdnphhtrg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:00:00raw308,500원309,000원307,500원309,000원1,899
cmv7ldai0077j10gw0xkkbu62stock-5m051910:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldahw077i10gw83xmudyd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:00:00raw267,500원268,000원267,000원268,000원2,042
cmv7ldahq077h10gw1yg03kczstock-5m006400:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldahm077g10gwjk96vyqn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:00:00raw587,000원587,000원585,000원587,000원3,458
cmv7ldaha077d10gwk007sej3stock-5m035720:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldah7077c10gwo0siq2941
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 13:00:00raw31,950원31,950원31,900원31,950원3,363
cmv7ldah1077b10gwsp3z8il7stock-5m035420:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldagx077a10gw1egvbuk91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:00:00raw181,400원181,500원181,300원181,300원2,770
cmv7ldags077910gwwxs9u8jlstock-5m066570:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldago077810gwhlnhgi5d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 13:00:00raw178,500원178,800원178,300원178,500원4,144
cmv7ldagi077710gwco5rtvc5stock-5m005380:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldagf077610gw4zkqa84e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:00:00raw317,500원318,500원317,000원318,500원4,046
cmv7ldag9077510gwo9si4umlstock-5m000660:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldag5077410gwcuertjho1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 13:00:00raw1,462,000원1,467,000원1,460,000원1,466,000원16,580
cmv7ldafy077310gwj9q9igt2stock-5m005930:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldafk077210gwni83lo9a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:00:00raw237,500원238,500원237,250원238,500원60,502
cmv7ljq8e079110gwbvsil5s4stock-5m055550:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq8a079010gwq7dsrkvx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:00:00raw95,600원95,800원95,600원95,700원11,058
cmv7ljq92079710gwww51aqmystock-5m373220:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq8z079610gwk11tdytl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:00:00raw419,000원420,000원418,500원420,000원3,274
cmv7l6uqt075v10gwoctf1hxpstock-5m005930:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uqo075u10gwro44ob001
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:55:00raw237,000원238,000원236,500원237,500원148,216
cmv7l6uwx076z10gwpjtgga8istock-5m030200:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uwu076y10gw128xxd091
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:55:00raw49,900원49,950원49,850원49,850원551
cmv7l6uwn076x10gwdg3to7bdstock-5m015760:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uwj076w10gw45u4dywo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:55:00raw29,350원29,400원29,300원29,400원3,195
cmv7l6uwc076v10gwdgwmlov6stock-5m003550:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uw8076u10gwm9o8vcpv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:55:00raw107,100원107,200원106,900원107,000원863
cmv7l6uw1076t10gwm41t2xzlstock-5m034730:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uvw076s10gwlkvjujbm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:55:00raw492,000원492,750원492,000원492,000원1,461
cmv7l6uvq076r10gw0t1k0rskstock-5m028260:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uvl076q10gwbnvtxso71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:55:00raw299,000원299,000원298,000원298,500원2,348
cmv7l6uve076p10gwlsoemlwnstock-5m096770:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uva076o10gw2bowi7941
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:55:00raw162,000원162,700원161,900원162,600원4,443
118,511건 중 33,751–33,800← 이전676 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬