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
cmv7iifq206mr10gw9j37bp93stock-5m006400:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifpz06mq10gw8apx10281
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 11:40:00raw592,000원593,000원591,000원592,000원3,740
cmv7iifqc06mt10gwmt3zgctastock-5m051910:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifq806ms10gwvcgpsqan1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:40:00raw269,000원269,500원268,000원268,000원1,255
cmv7iifql06mv10gw095d3wklstock-5m068270:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifqh06mu10gwvky2ti4h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:40:00raw182,900원182,900원182,500원182,600원1,590
cmv7iifqu06mx10gw43tix7mtstock-5m005490:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifqq06mw10gwk35vdv571
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:40:00raw310,000원310,500원309,500원310,000원856
cmv7iifr306mz10gwq4dvszp2stock-5m000270:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifr006my10gw7t0if0s51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:40:00raw109,700원110,000원109,700원110,000원7,240
cmv7iifrc06n110gweobkvjc2stock-5m105560:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifr906n010gw1lo4nre21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:40:00raw159,200원159,700원159,000원159,600원7,096
cmv7iifrm06n310gwinqwmy98stock-5m055550:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifri06n210gw90xq145p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:40:00raw94,400원94,800원94,400원94,700원15,465
cmv7iifrv06n510gw22qvcehystock-5m207940:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifrr06n410gwq4p2rgj61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:40:00raw1,181,000원1,182,000원1,180,000원1,182,000원395
cmv7iifvv06nz10gwh6txk8w2stock-5m017670:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifvr06ny10gwtvpwqv9d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:40:00raw82,800원82,900원82,700원82,800원4,988
cmv7iifvl06nx10gwi01trunrstock-5m030200:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifvg06nw10gwtc92ig9t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 11:40:00raw49,900원49,900원49,750원49,850원633
cmv7iifv106nt10gwlhjqotxzstock-5m015760:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifux06ns10gw83yp4z3o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:40:00raw29,250원29,400원29,200원29,400원9,292
cmv7iifsk06nb10gw776en02lstock-5m373220:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifsg06na10gwt8s9km3u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:35:00raw425,000원425,000원423,000원423,500원6,853
cmv7iifvb06nv10gwhmm2orf3stock-5m030200:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifv706nu10gwxge0auyj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 11:35:00raw49,800원49,900원49,750원49,900원1,285
cmv7iifpn06mn10gwqe7ddydustock-5m035720:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifpk06mm10gw79u83ft21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 11:35:00raw31,950원31,950원31,900원31,950원2,166
cmv7iifoy06mh10gwu3wbut6xstock-5m035420:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:50:182026-10-14 11:50:18cmv7iifov06mg10gwvphqettl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 11:35:00raw181,300원181,500원181,300원181,400원2,961
cmv7iiftl06nj10gwndtrdycostock-5m096770:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iiftg06ni10gwfgzf270m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 11:35:00raw163,800원164,000원163,400원163,600원5,810
cmv7ibz6506lh10gwhl5rg0pustock-5m005490:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz6106lg10gwiglb2jm61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:35:00raw310,000원310,500원309,500원309,500원2,003
cmv7ibz5u06lf10gwll6d7hobstock-5m068270:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz5q06le10gwzfboj6kg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:35:00raw182,600원182,900원182,400원182,900원2,770
cmv7ibz5j06ld10gw6ize2n5ystock-5m051910:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz5f06lc10gwbmwodgq81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:35:00raw268,500원269,500원268,000원268,750원2,762
cmv7ibz5806lb10gwlwxl7c1dstock-5m006400:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz5406la10gwmxy4txjq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 11:35:00raw593,000원594,000원591,000원591,000원3,019
cmv7ibz4x06l910gwjeprez8gstock-5m066570:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz4t06l810gwgpkzrnn51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 11:35:00raw179,300원179,600원179,200원179,300원5,786
cmv7ibz4m06l710gwe5oajsoestock-5m005380:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz4h06l610gwwlb3xr2z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 11:35:00raw319,500원319,500원318,500원319,500원7,184
cmv7ibz4a06l510gw7k0nrv6ustock-5m000660:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz4606l410gw03rtaolj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 11:35:00raw1,470,000원1,470,000원1,464,000원1,469,000원21,213
cmv7ibz3z06l310gwst6u325rstock-5m005930:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz3h06l210gwqoxavvkh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:35:00raw237,500원237,750원237,000원237,500원54,132
cmv7ibz7106ln10gw61ciht86stock-5m055550:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz6x06lm10gwkls6u2yz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:35:00raw94,800원94,800원94,300원94,400원14,317
cmv7ibz6f06lj10gwo2kdj2kfstock-5m000270:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz6b06li10gwfj4m4hy61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:35:00raw109,700원109,800원109,700원109,800원2,920
cmv7ibz7c06lp10gwti1glh3hstock-5m207940:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz7806lo10gwxg33ar4l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:35:00raw1,180,000원1,181,000원1,180,000원1,181,000원152
cmv7ibza106m710gw071tok0pstock-5m017670:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz9w06m610gwzbre4rx81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:35:00raw82,700원82,800원82,600원82,800원3,537
cmv7ibz6q06ll10gwk5ct1hw2stock-5m105560:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz6m06lk10gwo3d3jr1e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:35:00raw159,400원159,500원159,000원159,300원10,996
cmv7ibz8906lv10gwr1pydm3jstock-5m012330:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz8406lu10gww53zylkz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:35:00raw365,000원365,000원364,500원365,000원1,763
cmv7ibz9q06m510gwzde0t3v4stock-5m015760:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz9m06m410gwb0eo6xt21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:35:00raw29,150원29,250원29,150원29,250원6,968
cmv7ibz9f06m310gwalr5psgvstock-5m003550:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz9b06m210gwst5aw1bm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:35:00raw107,900원107,900원107,700원107,800원1,383
cmv7ibz9506m110gw8c9x8reystock-5m034730:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz9106m010gw2fduo7x31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:35:00raw496,000원496,000원493,500원494,000원1,698
cmv7ibz8u06lz10gw5n4szx1ostock-5m028260:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz8p06ly10gwwcwnc0g61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 11:35:00raw300,000원301,000원299,500원301,000원4,507
cmv7i5kbh06k910gwgtkqb9d6stock-5m006400:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kbd06k810gwa7e9slvm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 11:30:00raw593,000원594,000원592,000원593,000원3,060
cmv7ibz8j06lx10gw7iur3lg2stock-5m028260:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz8f06lw10gw9bo9wj3a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 11:30:00raw299,500원300,000원299,500원300,000원2,054
cmv7ibz7y06lt10gw29kkw4g3stock-5m012330:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz7t06ls10gwfpfion701
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:30:00raw364,000원365,000원363,500원365,000원1,493
cmv7i5kft06l110gw52h8lvfostock-5m017670:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kfn06l010gwkso0jr7k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:30:00raw82,600원82,700원82,500원82,700원3,550
cmv7i5kf706kx10gwdphavhyastock-5m030200:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kf206kw10gw23nhg7eq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 11:30:00raw49,800원49,900원49,750원49,800원856
cmv7i5kev06kv10gwqqgrwfh5stock-5m015760:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5ker06ku10gw9hyc3ou61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:30:00raw29,200원29,200원29,100원29,150원5,540
cmv7i5kel06kt10gwka4nfmgdstock-5m003550:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5keh06ks10gwuj1lsf8y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:30:00raw107,700원108,100원107,700원107,800원1,159
cmv7i5kea06kr10gw3wy2fwkgstock-5m034730:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5ke606kq10gwfz8ggmnf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:30:00raw496,000원496,500원495,500원496,000원1,039
cmv7i5ke006kp10gwkg3a16r0stock-5m207940:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kdv06ko10gwbqfbsgvn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:30:00raw1,183,000원1,184,000원1,180,000원1,181,000원716
cmv7i5kdo06kn10gwou47tfe5stock-5m055550:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kdk06km10gw7hgr9rnn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:30:00raw94,700원94,800원94,700원94,700원6,463
cmv7i5kdd06kl10gw5a5j9pjvstock-5m105560:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kd906kk10gw338m95xe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:30:00raw159,400원159,400원159,200원159,300원4,406
cmv7i5kd106kj10gwb8tvk1ldstock-5m000270:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kcw06ki10gwhi0vp72r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:30:00raw109,500원109,800원109,500원109,800원5,713
cmv7i5kcn06kh10gw75goa9mwstock-5m005490:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kci06kg10gwzci4b3qa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:30:00raw310,000원310,000원309,500원309,750원760
cmv7i5kcb06kf10gwtfppxo3xstock-5m068270:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kc706ke10gwocybsc3a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:30:00raw182,500원182,900원182,300원182,700원3,998
cmv7i5kc006kd10gwfyq22t66stock-5m051910:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kbw06kc10gweug66hl61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:30:00raw269,000원269,000원267,500원268,000원2,516
cmv7i5kb806k710gwvs2aiaa1stock-5m035420:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kb506k610gwq9quov9u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 11:30:00raw181,300원181,400원181,100원181,300원4,942
118,511건 중 34,151–34,200← 이전684 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬