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
cmv7ku04i073v10gw16ee4crdstock-5m105560:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku04e073u10gwc4z6tufm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:45:00raw159,900원160,000원159,500원159,800원8,650
cmv7ku052073z10gw471hrmnsstock-5m055550:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku04y073y10gwpqxxl1yw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:45:00raw95,800원95,800원95,400원95,500원18,313
cmv7ku07h074f10gwk4tig8mpstock-5m015760:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:182026-10-14 12:55:18cmv7ku07d074e10gwe36d9ud71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:45:00raw29,400원29,400원29,350원29,400원2,777
cmv7ku077074d10gw5oqefjs2stock-5m003550:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:182026-10-14 12:55:18cmv7ku073074c10gwwcsi8fec1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:45:00raw106,900원107,200원106,900원107,100원1,017
cmv7ku06w074b10gweous21zfstock-5m034730:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:182026-10-14 12:55:18cmv7ku06s074a10gwkgbdei0j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:45:00raw493,500원493,500원492,000원492,000원2,274
cmv7ku07r074h10gw9jw2ewbwstock-5m030200:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:182026-10-14 12:55:18cmv7ku07o074g10gwj4is3spm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:45:00raw49,850원49,900원49,850원49,900원620
cmv7l0fx6075r10gw4ixiqfslstock-5m017670:20261014:12452026-10-14 12:45:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fx2075q10gwyw293f6y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:45:00raw82,400원82,600원82,400원82,600원3,115
cmv7ku017073710gwwqd9n3x7stock-5m005930:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku00v073610gw0byuw4lf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:45:00raw237,250원237,500원236,500원237,250원115,789
cmv7ku06l074910gwsoc8xwovstock-5m028260:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku06h074810gw6sdj442t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:45:00raw299,000원299,500원298,500원299,000원2,757
cmv7ku05e074110gwne5m6r78stock-5m207940:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku05a074010gw5pzdini01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:45:00raw1,185,000원1,185,000원1,183,000원1,184,000원154
cmv7ku06a074710gw3p3cef92stock-5m096770:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku066074610gwqz16zmjy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:45:00raw162,100원162,500원162,100원162,300원4,298
cmv7ku05p074310gwxlk6krlastock-5m373220:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku05l074210gwjlwxtu211
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:45:00raw416,750원417,500원416,500원416,500원3,581
cmv7knkgi072r10gwf3666j79stock-5m096770:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkge072q10gwdzoojzvx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:40:00raw162,000원162,300원161,800원162,100원5,007
cmv7knkh2072v10gw11n12xd0stock-5m034730:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkgy072u10gw3nt0cu041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:40:00raw493,000원494,000원492,000원493,500원1,386
cmv7knkhn072z10gw98iba1gqstock-5m003550:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkhi072y10gwsab735cu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:40:00raw106,900원107,000원106,800원107,000원1,247
cmv7knkhy073110gw60eg74cgstock-5m015760:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkhu073010gwc7jrmfsk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:40:00raw29,350원29,400원29,300원29,400원5,257
cmv7knki9073310gwtmb4nh5ostock-5m030200:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knki5073210gw8h30vh2w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:40:00raw50,000원50,000원49,850원49,900원3,642
cmv7knkik073510gw32zra1sestock-5m017670:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkig073410gwlgymjv8u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:40:00raw82,700원82,700원82,400원82,500원2,709
cmv7knkfo072l10gwwlq71c9pstock-5m207940:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkfj072k10gwngde3byn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:40:00raw1,184,000원1,185,000원1,183,000원1,185,000원193
cmv7knkfd072j10gw65rj1g8ostock-5m105560:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkf9072i10gw7gdsowe31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:40:00raw160,100원160,100원159,800원160,000원6,195
cmv7knkf2072h10gwbrwx9r0bstock-5m000270:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkey072g10gwyeabpg6c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:40:00raw109,600원109,700원109,200원109,500원13,354
cmv7knkes072f10gwlgghjxf5stock-5m005490:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knken072e10gwft64c4iy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:40:00raw307,500원308,000원307,000원307,500원1,588
cmv7knkeh072d10gwo7stfu9rstock-5m068270:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knked072c10gwa4botg1s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:40:00raw181,900원182,100원181,800원182,100원2,451
cmv7knke6072b10gwphch9j7ustock-5m051910:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knke2072a10gw8l58h4zq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 12:40:00raw267,000원267,500원266,000원266,500원2,920
cmv7knkdv072910gwg20fszovstock-5m035420:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkdr072810gw2iikbr3w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:40:00raw181,400원181,600원181,300원181,400원4,685
cmv7knkdi072710gwzjiafwelstock-5m066570:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkdc072610gw2b2qld9i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:40:00raw178,400원178,800원178,300원178,700원3,202
cmv7knkd2072510gwo2iiwax4stock-5m005380:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkcx072410gw5z38tiok1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:40:00raw317,000원317,500원316,500원317,000원5,944
cmv7knkcp072310gwus5mjlpmstock-5m000660:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkcl072210gwx3iq4qp11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:40:00raw1,463,000원1,464,000원1,460,000원1,462,000원15,285
cmv7knkce072110gw46o82olmstock-5m005930:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkc9072010gwfdkghsly1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:40:00raw237,000원237,500원236,500원237,500원79,049
cmv7ku02l073h10gwj6o813ctstock-5m035720:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku02i073g10gw33g6l5c91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 12:40:00raw32,000원32,000원31,950원32,000원2,431
cmv7ku032073l10gwdfw3rk9sstock-5m006400:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku02y073k10gwrojp8fee1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:40:00raw583,500원584,000원583,000원583,000원2,165
cmv7ku04s073x10gw0nr93uznstock-5m055550:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku04o073w10gwz8y1g8kn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:40:00raw95,800원95,800원95,700원95,700원5,487
cmv7knkfy072n10gw9255gr9mstock-5m373220:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkfu072m10gwc386ylcs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:40:00raw417,500원417,500원416,500원417,000원2,821
cmv7knkg8072p10gwafwhjk6tstock-5m012330:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkg4072o10gwuyir2nan1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:40:00raw363,000원363,500원362,500원363,500원1,744
cmv7knkgs072t10gwywu8bhydstock-5m028260:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkgo072s10gwq81etwqq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:40:00raw299,500원300,000원299,000원299,500원2,618
cmv7kh5dx070r10gwnbxz0rwastock-5m005380:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5dt070q10gwqivjk18p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:35:00raw318,000원318,250원316,500원317,000원4,999
cmv7kh5de070n10gw6dcakqilstock-5m005930:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5d9070m10gwaz4dri971
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:35:00raw238,500원238,500원237,000원237,000원109,184
cmv7kh5do070p10gw335i0fwwstock-5m000660:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5dk070o10gwhvfazwre1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:35:00raw1,469,000원1,470,000원1,462,000원1,463,000원22,152
cmv7kh5ea070t10gwa009abr1stock-5m066570:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5e5070s10gwhhzeiam11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:35:00raw178,600원178,700원178,200원178,400원5,138
cmv7kh5ek070v10gwzhsxsjcxstock-5m035420:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5eg070u10gws4gr655q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:35:00raw181,700원181,700원181,400원181,500원4,580
cmv7kh5ev070x10gwp2smzq1wstock-5m035720:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5er070w10gwy2278nkn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 12:35:00raw32,000원32,050원31,950원32,000원7,474
cmv7kh5f6070z10gw4y93hsaostock-5m006400:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5f2070y10gwkrn5dyxp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:35:00raw584,000원585,000원583,000원583,000원2,043
cmv7kh5fh071110gw3mba11ocstock-5m051910:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5fd071010gwz7ulstbo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 12:35:00raw267,500원268,000원266,500원266,500원2,700
cmv7kh5g4071510gwdibw41dqstock-5m068270:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5fy071410gwby841m951
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:35:00raw182,200원182,200원181,700원182,000원4,416
cmv7kh5gf071710gwoeiag4d2stock-5m005490:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5ga071610gw5mr3tbcz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:35:00raw308,000원308,000원307,000원307,000원1,262
cmv7kh5gq071910gwhvjy161gstock-5m000270:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5gm071810gw2q7dacpj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:35:00raw109,700원109,900원109,600원109,700원3,590
cmv7kh5h1071b10gwkbw6ba8xstock-5m105560:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5gx071a10gwbq3yljvg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:35:00raw159,800원160,100원159,700원160,100원10,587
cmv7kh5hm071f10gw8t1zubtmstock-5m055550:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5hh071e10gwarh3m0vu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:35:00raw95,300원95,800원95,300원95,700원17,451
cmv7kh5hx071h10gwol80v0oistock-5m207940:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5hs071g10gwels8h9c21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:35:00raw1,185,000원1,186,000원1,183,000원1,184,000원729
cmv7kh5i7071j10gw2iuwd02gstock-5m373220:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5i3071i10gwgq2m91ik1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:35:00raw418,750원419,000원417,000원417,500원6,068
118,511건 중 33,851–33,900← 이전678 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬