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
cmv7hm98w06gz10gw7qnctvd9stock-5m207940:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm98s06gy10gwk7op382s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:15:00raw1,182,000원1,184,000원1,182,000원1,182,000원455
cmv7hfxft06g110gw8tvx8krfstock-5m034730:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxfk06g010gw2j1bzft91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:10:00raw496,000원496,500원494,500원494,500원1,899
cmv7hfxam06f310gwrhhhpig6stock-5m005930:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxag06f210gwwjbu7qwc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:10:00raw238,250원238,500원236,500원236,500원179,784
cmv7hfxax06f510gwy8063hpgstock-5m000660:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxat06f410gw4qqq5osf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 11:10:00raw1,476,000원1,477,000원1,467,000원1,470,000원27,477
cmv7hfxb606f710gwsissxznhstock-5m005380:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxb206f610gwc06x5jd11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 11:10:00raw319,500원319,500원318,500원319,000원2,510
cmv7hfxbg06f910gwys2mikz1stock-5m066570:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxbc06f810gwcfywfbn01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 11:10:00raw178,800원179,000원178,200원178,600원7,389
cmv7hfxbp06fb10gwhuwnc10pstock-5m035420:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxbl06fa10gw2rxqrmdg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 11:10:00raw181,700원181,800원181,300원181,400원3,377
cmv7hfxby06fd10gwx67s4ewastock-5m035720:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxbv06fc10gw9ywyop861
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 11:10:00raw31,900원31,900원31,850원31,850원1,090
cmv7hfxc806ff10gw1em7j5c8stock-5m006400:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxc406fe10gwizc4g2yz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 11:10:00raw590,000원591,000원589,000원590,000원3,956
cmv7hfxci06fh10gw7ng2u8svstock-5m051910:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxce06fg10gwkyxvpox41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:10:00raw266,500원267,000원265,500원266,000원2,587
cmv7hfxcr06fj10gwdcrcthxpstock-5m068270:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxcn06fi10gwyg85e6wn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:10:00raw182,200원182,200원181,900원182,100원5,202
cmv7hfxd106fl10gwnkkfnhx2stock-5m000270:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxcx06fk10gw8cw4grs31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:10:00raw109,700원109,700원109,300원109,500원9,301
cmv7hfxdc06fn10gw4jpu8pn0stock-5m105560:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxd706fm10gwp5660wj61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:10:00raw160,100원160,200원159,900원159,900원8,670
cmv7hfxdo06fp10gw6cs9tocqstock-5m055550:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxdk06fo10gwlhxojhfj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:10:00raw95,600원95,600원95,500원95,500원10,386
cmv7hfxdy06fr10gw3ze7njo7stock-5m207940:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxdu06fq10gwk73xug8h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:10:00raw1,184,000원1,186,000원1,181,000원1,182,000원584
cmv7hfxe706ft10gw4y3g7fp9stock-5m373220:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxe306fs10gwv3iphd2n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:10:00raw422,000원422,500원420,500원421,000원3,554
cmv7hfxeh06fv10gw5df7tfyustock-5m012330:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxed06fu10gwhoc33e3y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:10:00raw363,000원363,000원361,500원362,000원2,350
cmv7hfxeq06fx10gwlpnw1swystock-5m096770:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxem06fw10gwug2v6w4p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 11:10:00raw163,400원163,700원163,200원163,600원13,306
cmv7hfxf406fz10gwu7xlbzehstock-5m028260:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxew06fy10gwtqd0jeli1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 11:10:00raw300,500원300,500원298,500원299,000원3,317
cmv7hfxge06g310gwwj0wwxz0stock-5m003550:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxga06g210gwzoxclev31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:10:00raw107,900원108,000원107,600원107,800원2,057
cmv7hfxgn06g510gwiknjo421stock-5m015760:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxgk06g410gw54qteic11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:10:00raw29,150원29,200원29,100원29,200원9,006
cmv7hfxgw06g710gw1vtxtarastock-5m030200:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxgt06g610gwmjutnnqw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 11:10:00raw49,950원49,950원49,750원49,850원1,761
cmv7hfxh606g910gwdv5yfblcstock-5m017670:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxh206g810gwm2qru5tj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:10:00raw82,600원82,900원82,600원82,800원6,833
cmv7hm97i06gp10gw2ghj3p02stock-5m005490:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm97f06go10gwbrp1icpy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:10:00raw309,000원309,500원308,500원309,000원1,065
cmv7h9gfo06eb10gwtt2spefgstock-5m005490:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gfj06ea10gwq7tvk7z31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:05:00raw309,000원309,500원308,500원309,000원802
cmv7h9gjg06f110gwawqew2cgstock-5m017670:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gjc06f010gwlb2ycba31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:05:00raw82,600원82,700원82,500원82,600원4,183
cmv7h9gj706ez10gwi2qq5kuvstock-5m030200:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gj306ey10gwc2km7jzp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 11:05:00raw49,900원49,950원49,750원49,950원1,977
cmv7h9giy06ex10gwvr3iunj4stock-5m015760:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9giu06ew10gw1rly3hwq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:05:00raw29,200원29,200원29,100원29,150원4,786
cmv7h9gip06ev10gwx0j3n6ejstock-5m003550:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gim06eu10gwiqengzwp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:05:00raw108,000원108,000원107,800원107,900원1,353
cmv7h9gih06et10gwhzqptmbqstock-5m034730:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gid06es10gwah8zbgg11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:05:00raw496,000원496,500원495,500원496,000원1,543
cmv7h9gi806er10gwk5avskk0stock-5m028260:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gi406eq10gwhh5c8sg61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 11:05:00raw300,000원300,500원299,500원300,000원3,132
cmv7h9ghz06ep10gwcheosxt1stock-5m096770:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9ghv06eo10gwfwhcp98b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 11:05:00raw163,200원163,500원162,900원163,500원11,512
cmv7h9ghq06en10gwspf5ywu9stock-5m012330:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9ghm06em10gws2v1k5fi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:05:00raw362,000원363,000원362,000원362,500원1,727
cmv7h9ghf06el10gwepr0cyywstock-5m373220:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9ghb06ek10gwr75uf8ct1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:05:00raw423,500원423,500원422,000원422,000원4,562
cmv7h9gh506ej10gw3wkb2d9sstock-5m207940:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gh206ei10gwqfyhztm81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:05:00raw1,189,000원1,190,000원1,183,000원1,184,000원417
cmv7h9ggv06eh10gwxaygrsb7stock-5m055550:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9ggq06eg10gw4390l5kc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:05:00raw95,600원96,000원95,500원95,500원10,590
cmv7h9ggi06ef10gwoyj0rav4stock-5m105560:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9ggc06ee10gw5fywj2xl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:05:00raw160,300원160,500원159,900원160,000원11,601
cmv7h9gg206ed10gwtdsi9vd1stock-5m000270:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gfx06ec10gw6wjuev731
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:05:00raw109,600원109,700원109,600원109,700원2,822
cmv7h9gfd06e910gwazhqlq04stock-5m068270:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gf606e810gwqes3liid1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:05:00raw182,500원182,600원182,200원182,200원1,871
cmv7h9geu06e710gwycf7fjnhstock-5m051910:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gel06e610gwk6w3f5jy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:05:00raw266,500원267,000원266,000원266,000원1,433
cmv7h9ge906e510gwpjduse1hstock-5m006400:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9ge406e410gws4ox1cy21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 11:05:00raw591,000원592,000원589,000원591,000원4,286
cmv7h9gdv06e310gws06ypo1gstock-5m035720:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gdq06e210gw7iqdqusq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 11:05:00raw31,900원31,950원31,850원31,900원3,982
cmv7h9gdj06e110gw4fvz12pestock-5m035420:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gdc06e010gwjcsf1twj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 11:05:00raw182,000원182,200원181,600원181,700원6,662
cmv7h9gd306dz10gwdicu5bfqstock-5m066570:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gcw06dy10gwpndgpcds1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 11:05:00raw178,500원178,900원178,500원178,900원5,477
cmv7h9gco06dx10gw8p9e03oystock-5m005380:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gcg06dw10gwartezp9j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 11:05:00raw319,000원319,500원318,500원319,000원1,994
cmv7h9gc806dv10gwydya3g4istock-5m000660:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gc106du10gwr1ajfybq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 11:05:00raw1,473,000원1,478,000원1,473,000원1,476,000원26,273
cmv7h9gbq06dt10gwvb833jcgstock-5m005930:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gbc06ds10gw3yhkqw7d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:05:00raw238,000원238,000원237,500원238,000원64,180
cmv7h2ymc06cj10gwc5wl4pm8stock-5m005380:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2ym706ci10gwbiurgdqn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 11:00:00raw319,000원319,500원318,000원318,500원2,960
cmv7h2ylq06ch10gwdv6f5tr0stock-5m000660:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2ylh06cg10gw9uacytzr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 11:00:00raw1,473,000원1,476,000원1,470,000원1,474,000원28,155
cmv7h2yt606dp10gw1x4d0l5istock-5m030200:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2yt206do10gwvbd5suu81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 11:00:00raw49,850원49,950원49,700원49,900원1,583
118,536건 중 34,301–34,350← 이전687 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬