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
cmv7j8ag906sv10gwy762xa7zstock-5m030200:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8ag506su10gwsuxvlnls1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:00:00raw49,900원49,900원49,850원49,900원147
cmv7j8afq06sr10gwm3fw5pmhstock-5m015760:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8afn06sq10gwdfajahp61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:00:00raw29,450원29,450원29,300원29,350원7,898
cmv7j8af906sn10gw4smwzqq5stock-5m003550:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8af506sm10gwwxnrmg7c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:00:00raw107,800원107,900원107,700원107,900원816
cmv7j8aeq06sj10gwi7oi7y9gstock-5m028260:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8aem06si10gw1h2f9qt61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:00:00raw301,000원301,000원300,000원300,250원2,186
cmv7j8aeg06sh10gwq4vfhzdwstock-5m096770:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8aec06sg10gw6epgqabw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:00:00raw164,000원164,000원163,000원163,300원5,897
cmv7j8ae506sf10gwuqslczehstock-5m012330:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8ae206se10gwajb28w9i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:00:00raw365,500원366,000원365,000원366,000원1,272
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
cmv7j8adk06sb10gwq8tkllz3stock-5m207940:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8adg06sa10gwdo88dm1i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:00:00raw1,183,000원1,185,000원1,183,000원1,183,000원536
cmv7j8ad906s910gwpyl696tastock-5m055550:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8ad506s810gwmr6ou2hm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:00:00raw94,600원94,700원94,500원94,500원12,756
cmv7j8acy06s710gwwakcyr0gstock-5m105560:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8acu06s610gwa6cd66p61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:00:00raw159,600원160,000원159,200원159,400원11,424
cmv7j8ace06s310gw3x2lam7ustock-5m000270:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8aca06s210gwqp5ppqx71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:00:00raw110,000원110,000원109,900원109,900원1,625
cmv7j8abw06rz10gwrffygwq3stock-5m005490:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8abs06ry10gwlrgwu6p71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:00:00raw310,000원310,000원309,000원309,500원1,604
cmv7j8abn06rx10gwfc0qtqmhstock-5m068270:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8abj06rw10gw9w8sp8291
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:00:00raw182,900원182,950원182,400원182,400원1,545
cmv7j8abd06rv10gwq1yrvpvqstock-5m006400:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8ab906ru10gwsv1caiii1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:00:00raw588,000원588,500원585,000원585,000원4,785
cmv7j8ab406rt10gwbk1dym49stock-5m035420:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8ab006rs10gwjyfyayz71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:00:00raw182,050원182,100원181,900원182,000원2,237
cmv7j8aau06rr10gw1sdpyprnstock-5m066570:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8aar06rq10gw1738wasp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:00:00raw179,800원179,900원179,600원179,700원3,566
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
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
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
cmv7j1p8106qn10gw1ode6ds9stock-5m035420:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p7x06qm10gwgp59ep8v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 11:55:00raw182,100원182,200원181,900원182,050원2,194
cmv7j1pa106r310gwq9fb9jv8stock-5m055550:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p9x06r210gwlz5f8qv21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:55:00raw94,600원94,700원94,600원94,600원6,474
cmv7j1p9j06qz10gwjnkk6koostock-5m005490:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p9f06qy10gweoxnnplh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:55:00raw310,500원310,500원309,500원309,500원749
cmv7j1p9906qx10gw3if3fn1cstock-5m068270:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p9506qw10gwxscj580w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:55:00raw182,700원182,900원182,600원182,800원2,457
cmv7j1p9006qv10gwxf3gvjlmstock-5m051910:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p8w06qu10gw2c0x933w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:55:00raw268,750원269,000원268,000원268,500원1,586
cmv7j1p8r06qt10gwcpara1isstock-5m006400:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p8o06qs10gwbojozfs91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 11:55:00raw589,000원590,000원587,000원588,000원2,858
cmv7j1p8i06qr10gw2za7z3rqstock-5m035720:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p8e06qq10gwhtpwq8yq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 11:55:00raw32,050원32,050원31,950원31,950원11,852
cmv7j1pai06r710gwipg4ydk8stock-5m207940:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pae06r610gwv4k3iz2x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:55:00raw1,184,000원1,184,000원1,183,000원1,184,000원150
cmv7j1p7r06ql10gwjuvq6e05stock-5m066570:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p7l06qk10gwt3drr5fv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 11:55:00raw180,200원180,300원179,700원179,800원6,576
cmv7j1p7e06qj10gwl113xazwstock-5m005380:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p7906qi10gwegnd4rl71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 11:55:00raw319,000원319,500원319,000원319,500원791
cmv7j1p7306qh10gwnbue3f6vstock-5m000660:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p6z06qg10gw5kxswwxi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 11:55:00raw1,475,000원1,476,000원1,469,000원1,473,000원20,118
cmv7j1p6t06qf10gwg75r1fxsstock-5m005930:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p6o06qe10gwpj54vot41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:55:00raw238,500원239,000원237,500원238,250원91,206
cmv7j1pas06r910gwr1avyyqpstock-5m373220:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pao06r810gwqtdgcdta1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:55:00raw424,000원425,000원423,500원424,500원11,871
cmv7j1pb306rb10gwljgqf7dgstock-5m012330:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1paz06ra10gw39x1tmnq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:55:00raw366,000원366,500원365,000원365,500원3,702
cmv7j1pbe06rd10gwt10rwnfpstock-5m096770:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pba06rc10gw9j70cgep1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 11:55:00raw163,900원164,000원163,700원164,000원4,389
cmv7j1pbq06rf10gwxxpad37estock-5m028260:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pbl06re10gwyz2o5azp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 11:55:00raw301,500원301,500원300,500원300,500원1,755
cmv7j1pc106rh10gwrourmxqystock-5m034730:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pbx06rg10gwdig37eos1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:55:00raw496,500원496,500원495,000원495,500원1,361
cmv7j1pcc06rj10gwc23wz7qxstock-5m003550:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pc706ri10gw660a5sin1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:55:00raw107,800원108,100원107,700원107,700원1,199
cmv7j8ac606s110gwr8zq52ulstock-5m000270:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8ac206s010gw94hge66d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:55:00raw110,100원110,200원109,900원110,000원6,040
cmv7j8acp06s510gwbbssn1fjstock-5m105560:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8ack06s410gw53ud2gso1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:55:00raw159,700원159,700원159,500원159,600원5,005
cmv7j8afi06sp10gwzd4bkzkhstock-5m015760:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8afe06so10gww4ghbuxx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:55:00raw29,400원29,450원29,400원29,450원2,931
cmv7j8ag106st10gwwot76pf8stock-5m030200:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8afw06ss10gwoi0behfe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 11:55:00raw49,900원49,950원49,850원49,900원611
cmv7j8agj06sx10gwez43s3cystock-5m017670:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8agf06sw10gwy3j0rqlj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:55:00raw82,800원82,900원82,600원82,700원6,747
cmv7iv9jp06px10gwbupib5ufstock-5m373220:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9jl06pw10gw2apigpj11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:50:00raw424,000원424,500원423,500원423,500원4,061
cmv7j1paa06r510gw9xwcsar5stock-5m207940:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pa606r410gwpfel28951
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:50:00raw1,183,000원1,184,000원1,182,000원1,184,000원474
cmv7iv9jd06pv10gw2xoznaizstock-5m105560:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9j906pu10gwbxqdi51h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:50:00raw159,600원159,700원159,100원159,700원11,369
cmv7j1p9t06r110gwuzw3lf2bstock-5m055550:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p9p06r010gw6itxybfe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:50:00raw94,700원94,800원94,500원94,600원11,621
cmv7iv9j306pt10gwtihwt20astock-5m000270:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9iz06ps10gwjtzop3we1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:50:00raw109,900원110,100원109,900원110,100원6,005
cmv7iv9il06pp10gwftoqxekqstock-5m005490:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9ii06po10gw4j3aq7iu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:50:00raw310,000원310,500원309,500원310,000원875
cmv7iv9i506pl10gwa6g82q6fstock-5m068270:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9i106pk10gwhbpz80cr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:50:00raw182,700원182,700원182,400원182,700원1,099
cmv7iv9hx06pj10gwpev229sfstock-5m051910:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9ht06pi10gwvbvoegih1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:50:00raw268,500원269,000원268,500원268,750원673
118,511건 중 34,051–34,100← 이전682 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬