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
cmv7k49z106yf10gwu9bpn84ystock-5m066570:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k49yw06ye10gwdfux8tmm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:25:00raw179,600원179,700원178,900원179,000원5,864
cmv7k49yq06yd10gwbhh8mg2gstock-5m005380:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k49yk06yc10gwkxyg76yt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:25:00raw319,500원319,500원318,500원318,750원2,139
cmv7k49ya06yb10gwej5mdiqvstock-5m000660:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k49y006ya10gw5gwuxkzx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:25:00raw1,470,500원1,471,000원1,466,000원1,467,000원17,346
cmv7k49xh06y910gwbpd4qm2cstock-5m005930:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k49x706y810gwxyuiwzqg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:25:00raw239,000원239,000원238,000원238,500원45,035
cmv7jxvp606x910gw7qobz2wgstock-5m068270:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvp206x810gwbqa3j86b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:20:00raw182,700원183,000원182,300원182,500원2,640
cmv7jxvpu06xb10gwzwtjwutdstock-5m005490:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvpl06xa10gwomuknyj31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:20:00raw308,500원309,500원308,000원308,500원616
cmv7jxvt306xn10gwg5fwkoenstock-5m207940:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvsy06xm10gwlpkqoxu81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:20:00raw1,185,000원1,188,000원1,185,000원1,185,000원278
cmv7jxvtd06xp10gwk6n2xjdsstock-5m373220:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvt906xo10gw036mirzm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:20:00raw420,500원421,000원418,500원419,000원4,787
cmv7jxvtn06xr10gwub6hcqpistock-5m012330:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvtj06xq10gwzicpkoa91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:20:00raw366,000원366,500원364,500원364,500원2,299
cmv7jxvs806xj10gwkkf63152stock-5m105560:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvs206xi10gwpd6bjnfg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:20:00raw159,800원160,000원159,600원159,700원8,244
cmv7jxvrl06xh10gwi63kcxa9stock-5m000270:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvrc06xg10gwxy46wz671
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:20:00raw110,200원110,400원110,000원110,100원3,083
cmv7jxvtw06xt10gw5gdry75kstock-5m096770:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvtt06xs10gwfbp06rfq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:20:00raw163,300원163,500원162,700원162,800원8,644
cmv7jxvu506xv10gwsl1q0rofstock-5m028260:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvu206xu10gwu1wg4diz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:20:00raw301,500원302,000원300,500원301,000원1,886
cmv7jxvuf06xx10gwf40h8jk2stock-5m034730:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvub06xw10gwkxnxknrx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:20:00raw497,000원497,000원494,500원495,000원2,703
cmv7jxvux06y110gwd9mjx3x6stock-5m003550:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvut06y010gw9l0qbi4d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:20:00raw108,000원108,100원107,600원107,700원1,427
cmv7jxvv606y310gwy0jgd7t6stock-5m015760:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvv206y210gwtpp2d6om1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:20:00raw29,450원29,500원29,400원29,450원5,620
cmv7jxvvg06y510gwcy4ps02cstock-5m030200:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvvc06y410gw2ndwkoew1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:20:00raw50,100원50,100원49,850원49,950원2,933
cmv7jxvvq06y710gwidywlv65stock-5m017670:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvvm06y610gw1qs2jqja1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:20:00raw82,800원82,900원82,500원82,600원5,215
cmv7jxvmo06wt10gwgy1rdpftstock-5m005930:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvmk06ws10gwvkia3clt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:20:00raw239,250원239,500원238,000원239,000원123,259
cmv7jxvmz06wv10gws5fdemkfstock-5m000660:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvmv06wu10gwrc42iw8f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:20:00raw1,475,000원1,477,000원1,470,000원1,470,500원21,774
cmv7jxvnb06wx10gwg2hmwtjbstock-5m005380:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvn606ww10gwnxvdtcph1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:20:00raw320,500원321,000원319,000원319,500원3,698
cmv7jxvnm06wz10gw2ii01o2kstock-5m066570:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvni06wy10gwqbj9r0dd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:20:00raw180,100원180,200원179,500원179,600원5,807
cmv7jxvny06x110gwqabwtfpdstock-5m035420:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvnu06x010gw73nm8qe71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:20:00raw182,200원182,300원182,000원182,050원3,023
cmv7jxvoa06x310gwm0f5mxhgstock-5m035720:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvo506x210gwg85iwps41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 12:20:00raw32,000원32,050원31,950원32,050원16,580
cmv7jxvom06x510gwa1l5k9dqstock-5m006400:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvoh06x410gw7vsrvlhx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:20:00raw587,000원587,000원584,000원585,000원3,907
cmv7jxvow06x710gw5nbyzzh2stock-5m051910:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvot06x610gwc3j3u1oc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 12:20:00raw268,000원268,500원267,500원267,500원1,266
cmv7jxvsr06xl10gwusl02mbostock-5m055550:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvsk06xk10gw9tzxjkot1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:20:00raw95,300원95,400원95,000원95,000원11,041
cmv7jrfct06w710gwfxbk8bamstock-5m055550:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfcq06w610gwq8879z4j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:15:00raw95,400원95,600원95,300원95,300원17,717
cmv7jxvr006xf10gwj0p7cnvastock-5m000270:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvqr06xe10gwyw6ojw051
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:15:00raw110,350원110,400원110,100원110,100원6,464
cmv7jrfft06wr10gwg8v34qnhstock-5m017670:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrffo06wq10gw3kkaxn481
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:15:00raw82,900원82,900원82,700원82,700원3,221
cmv7jxvuo06xz10gwgexc9ln3stock-5m003550:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvuk06xy10gw32phjq941
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:15:00raw108,100원108,200원107,900원108,100원1,041
cmv7jrff906wn10gw2e0hh847stock-5m030200:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrff406wm10gww6tj86501
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:15:00raw50,000원50,100원49,950원50,100원2,191
cmv7jrfey06wl10gwlfep654ostock-5m015760:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfeu06wk10gw1wzeysa31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:15:00raw29,350원29,500원29,300원29,500원20,461
cmv7jrfen06wj10gw6tt0q1arstock-5m034730:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfej06wi10gwj6v0tub21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:15:00raw496,500원497,000원496,000원497,000원1,409
cmv7jrfec06wh10gwuzxezbkistock-5m028260:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfe706wg10gwjimmc9o61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:15:00raw302,500원302,500원301,500원302,000원1,492
cmv7jrfe106wf10gwh5iml0j8stock-5m096770:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfdx06we10gwrc9j9d451
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:15:00raw163,500원163,600원163,200원163,400원3,770
cmv7jrfdq06wd10gwezl4yx24stock-5m012330:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfdm06wc10gwxxfjy1d61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:15:00raw366,500원367,000원365,500원366,000원2,088
cmv7jrfdf06wb10gwgxjej1tystock-5m373220:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfdb06wa10gwjldwc2og1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:15:00raw423,500원423,500원420,000원420,500원5,553
cmv7jrfd406w910gwrn8bhd3nstock-5m207940:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfd006w810gwmxnrojnh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:15:00raw1,186,000원1,186,000원1,182,000원1,185,000원286
cmv7jrfcj06w510gwq9rzb7j6stock-5m105560:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfcf06w410gwesdxzb0s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:15:00raw160,300원160,300원159,700원159,900원8,143
cmv7jrfc906w310gwsz8kck1estock-5m005490:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfc506w210gwneygcbs11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:15:00raw309,500원309,750원308,000원308,500원1,345
cmv7jrfby06w110gwebexiihrstock-5m068270:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfbu06w010gwo7vy1gwz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:15:00raw182,900원182,900원182,600원182,800원2,062
cmv7jrfbn06vz10gwngligowtstock-5m051910:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfbj06vy10gwmnc9a8ja1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 12:15:00raw268,500원269,000원268,000원268,000원1,921
cmv7jrfbc06vx10gws3us2qc4stock-5m006400:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfb906vw10gwrbtchqkp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:15:00raw588,000원588,000원586,000원587,000원2,541
cmv7jrfb106vv10gwj2ppsmb3stock-5m035720:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfay06vu10gwayglwzu51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 12:15:00raw31,950원32,000원31,950원32,000원3,223
cmv7jrfar06vt10gwtzdwzf0estock-5m035420:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:172026-10-14 12:25:18cmv7jrfan06vs10gwrw8bu71p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:15:00raw182,150원182,300원182,100원182,300원2,742
cmv7jrfa606vp10gwqx8siot8stock-5m066570:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:172026-10-14 12:25:17cmv7jrfa206vo10gw5s1ukt3l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:15:00raw180,200원180,300원180,000원180,100원3,685
cmv7jrf9v06vn10gwe2fyo5y2stock-5m005380:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:172026-10-14 12:25:17cmv7jrf9r06vm10gwbdi84jf11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:15:00raw320,500원321,000원320,000원320,500원5,364
cmv7jrf9k06vl10gw25umqkclstock-5m000660:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:172026-10-14 12:25:17cmv7jrf9g06vk10gwja0b7hnd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:15:00raw1,477,000원1,481,000원1,475,000원1,475,000원26,186
cmv7jrf9906vj10gw07mei69wstock-5m005930:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:172026-10-14 12:25:17cmv7jrf8y06vi10gwkr2z25ae1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:15:00raw239,750원240,000원239,000원239,250원142,960
118,511건 중 33,951–34,000← 이전680 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬