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
cmv7jrfah06vr10gwttzbisrxstock-5m035420:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:25:172026-10-14 12:25:17cmv7jrfac06vq10gwzxcex0sm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:10:00raw182,000원182,200원181,900원182,100원4,350
cmv7jrffj06wp10gwr5xmfdbystock-5m017670:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfff06wo10gw3tohv38f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:10:00raw82,600원82,900원82,500원82,900원3,930
cmv7jkzls06up10gwotc5n9vmstock-5m051910:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzln06uo10gwynar3p071
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 12:10:00raw268,000원269,000원267,500원268,750원2,265
cmv7jkzme06ut10gwn15s1dc8stock-5m005490:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzm906us10gwezbjn3gp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:10:00raw309,000원310,000원308,500원309,500원1,310
cmv7jkzmp06uv10gwkd7q55jastock-5m105560:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzmk06uu10gwogbmij5k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:10:00raw159,900원160,300원159,500원160,300원13,420
cmv7jkzn006ux10gw156bzofastock-5m055550:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzmw06uw10gwv32bb4iu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:10:00raw95,100원95,400원95,000원95,400원15,084
cmv7jkzjy06uf10gw60nb9v17stock-5m005380:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzjt06ue10gwz3zjcedu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:10:00raw319,000원321,000원319,000원321,000원8,366
cmv7jkznb06uz10gwe5onxcodstock-5m207940:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzn706uy10gwe59xortb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:10:00raw1,185,000원1,187,000원1,184,000원1,185,000원400
cmv7jkzlg06un10gw4ps7u6cpstock-5m006400:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzlc06um10gwipdre9261
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:10:00raw587,000원589,000원586,000원588,000원2,562
cmv7jkznv06v310gwhtzqidsystock-5m373220:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkznq06v210gwe207g0pg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:10:00raw423,000원424,000원422,500원423,500원3,769
cmv7jkzo606v510gwx3g3j886stock-5m012330:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzo106v410gwu6ja6vkq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:10:00raw366,000원366,500원365,500원366,500원2,261
cmv7jkzog06v710gwma4y1lg2stock-5m096770:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzoc06v610gw7jmzj4301
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:10:00raw163,400원163,700원163,100원163,600원5,269
cmv7jkzm306ur10gw1gso4056stock-5m068270:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzly06uq10gw0fwdf7d81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:10:00raw182,400원182,900원182,300원182,700원3,343
cmv7jxvqg06xd10gwcs6f2kiustock-5m000270:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvq706xc10gw4osnyo4f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:10:00raw110,100원110,600원110,000원110,350원10,607
cmv7jkzjk06ud10gwll8ad22dstock-5m000660:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzjf06uc10gwprhfimfa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:10:00raw1,469,000원1,480,000원1,468,000원1,478,000원31,296
cmv7jkzj706ub10gwq5xfy0opstock-5m005930:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzj206ua10gwf17fyhc01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:10:00raw237,750원240,000원237,500원239,750원157,969
cmv7jkzoq06v910gwcf7j7ulkstock-5m028260:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzon06v810gwckprp5t41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:10:00raw300,000원302,500원300,000원302,000원6,416
cmv7jkzkc06uh10gw3ri8zy96stock-5m066570:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzk706ug10gwx2go8v5k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:10:00raw179,600원180,300원179,500원180,200원4,459
cmv7jkzkp06uj10gwl3nykmqustock-5m035720:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzkk06ui10gw6igexp7j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 12:10:00raw32,000원32,000원31,950원32,000원2,249
cmv7jkzp106vb10gwok1pf2h9stock-5m034730:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzox06va10gwogs8m2tz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:10:00raw495,000원497,500원494,500원496,750원2,063
cmv7jkzpb06vd10gw8ea9emdfstock-5m003550:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzp806vc10gwi4fyhye81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:10:00raw107,900원108,200원107,800원108,100원1,700
cmv7jkzpl06vf10gwvwkjgx2estock-5m015760:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzpi06ve10gw5jh658121
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:10:00raw29,400원29,400원29,350원29,400원4,505
cmv7jkzpx06vh10gw3f5hemxdstock-5m030200:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzpt06vg10gwlgedrga21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:10:00raw49,900원50,000원49,900원50,000원1,130
cmv7jejxw06td10gwbjonziafstock-5m035720:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejxt06tc10gw9q2gt18i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 12:05:00raw31,950원32,000원31,950원32,000원1,639
cmv7jejwo06t710gwxzdcmn0hstock-5m066570:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejwg06t610gwlwusf9r91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:05:00raw179,800원179,800원179,400원179,600원3,225
cmv7jkzl506ul10gwq1nb015ostock-5m006400:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzkz06uk10gwythbmll01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:05:00raw586,000원587,000원586,000원586,500원1,452
cmv7jejvz06t510gwi3rxggr5stock-5m005380:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejvq06t410gwfv7cc60k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:05:00raw319,500원319,500원319,000원319,500원763
cmv7jejv806t310gw62h2ld01stock-5m000660:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejv006t210gwzrf3qatv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:05:00raw1,471,000원1,473,000원1,468,000원1,469,000원18,870
cmv7jkznl06v110gwe6rjbdxrstock-5m373220:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkznh06v010gwe4v1vx6x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:05:00raw422,500원423,000원422,000원423,000원2,494
cmv7jejuh06t110gw4nmggr3sstock-5m005930:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jeju606t010gwvb0obgds1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:05:00raw238,250원238,500원237,500원238,000원75,709
cmv7jek1u06u710gw6zxg0magstock-5m030200:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek1r06u610gw9jawft501
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:05:00raw49,850원49,900원49,850원49,900원967
cmv7jek1l06u510gwodxpuf9wstock-5m015760:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek1h06u410gwgihhfccj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:05:00raw29,400원29,400원29,350원29,400원2,923
cmv7jek1b06u310gwoz5xspqkstock-5m003550:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek1706u210gw6sjkzcuv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:05:00raw107,900원107,900원107,800원107,900원960
cmv7jek1206u110gwj3d7c61gstock-5m034730:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek0y06u010gwf237fxdb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:05:00raw494,500원495,000원494,000원495,000원1,028
cmv7jek0t06tz10gw5owgsf0bstock-5m028260:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek0p06ty10gw72gyvvsu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:05:00raw300,000원300,500원300,000원300,500원2,925
cmv7jek0j06tx10gwlpwek7uistock-5m096770:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek0f06tw10gwxqta5ftb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:05:00raw163,300원163,700원163,000원163,300원4,575
cmv7jek0906tv10gw9yu2enskstock-5m012330:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek0606tu10gwkwy7556t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:05:00raw366,000원366,500원365,500원366,000원2,092
cmv7jek0006tt10gwxws7hxj0stock-5m207940:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejzw06ts10gwabvyoejq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:05:00raw1,184,000원1,185,000원1,184,000원1,184,000원260
cmv7jejzr06tr10gwoaws7qkqstock-5m055550:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejzn06tq10gw4g4emjos1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:05:00raw94,500원95,200원94,500원95,100원22,944
cmv7jejzg06tp10gw56unmum0stock-5m105560:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejzd06to10gw7nr0lkut1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:05:00raw159,400원159,900원159,300원159,900원8,516
cmv7jejz606tn10gw434sh2kestock-5m000270:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejz306tm10gwfpjb8e0w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:05:00raw109,900원110,100원109,900원110,000원6,908
cmv7jek2506u910gw8m64f5j0stock-5m017670:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek2106u810gwnusodo5y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:05:00raw82,600원82,600원82,500원82,600원2,272
cmv7jejyx06tl10gw7579cfz7stock-5m005490:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejyt06tk10gwtkysvf971
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:05:00raw309,000원309,000원308,500원309,000원1,147
cmv7jejyo06tj10gwvuxw8g4dstock-5m068270:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejyk06ti10gwy5ss86w41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:05:00raw182,500원182,600원182,200원182,400원3,280
cmv7jejye06th10gwjpbbu2hhstock-5m051910:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejya06tg10gwx03xbvb01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 12:05:00raw267,750원268,000원267,000원267,500원1,506
cmv7jejxc06t910gw0e4t3j1bstock-5m035420:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejx706t810gwovidtgj41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:05:00raw182,000원182,000원181,900원182,000원2,152
cmv7j8adv06sd10gwvt8ggr4hstock-5m373220:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8adr06sc10gw4hekwstu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:00:00raw424,500원424,500원422,000원422,500원5,535
cmv7j8aa106rl10gwsdhumd33stock-5m005930:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8a9k06rk10gwnna5z7op1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:00:00raw238,500원238,500원238,000원238,250원24,383
cmv7j8aac06rn10gw85n99oicstock-5m000660:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8aa806rm10gw0vme07rl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:00:00raw1,473,000원1,474,000원1,470,000원1,471,000원17,830
cmv7j8aal06rp10gwhzu6jly9stock-5m005380:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8aai06ro10gwxye7ykup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:00:00raw319,500원319,500원319,000원319,000원910
118,511건 중 34,001–34,050← 이전681 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬