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
cmv7h2yq306d110gwqjavyeqpstock-5m000270:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2yq006d010gwk6zah7iy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:00:00raw109,700원109,700원109,500원109,700원3,655
cmv7h2ysx06dn10gwk8ynnscastock-5m015760:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2yst06dm10gwxlm4z2a61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:00:00raw29,000원29,350원28,950원29,200원48,027
cmv7h2ysd06dj10gwkuev9cpcstock-5m034730:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2ys906di10gwbve7ads01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:00:00raw495,000원497,500원494,500원496,000원3,209
cmv7h2ypu06cz10gwvrot8n5hstock-5m005490:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2ypq06cy10gwk2fzd8931
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:00:00raw309,000원310,000원308,500원309,000원1,813
cmv7h2ysn06dl10gwjnieuq7rstock-5m003550:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2ysj06dk10gw0cjv70vz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:00:00raw107,800원108,200원107,800원108,000원1,302
cmv7h2ytg06dr10gw9iav8cr9stock-5m017670:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2ytc06dq10gwr9f4ar701
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:00:00raw82,900원82,900원82,400원82,600원7,254
cmv7h2yns06cn10gw18a8sb0qstock-5m035420:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2ynj06cm10gwdpau87wz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 11:00:00raw181,600원182,100원181,500원182,000원3,883
cmv7h2yn206cl10gw0q19h8s5stock-5m066570:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2ymt06ck10gwqp7g1e421
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 11:00:00raw178,200원178,600원178,100원178,600원4,421
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
cmv7h2yl106cf10gwskdo98a6stock-5m005930:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2ykw06ce10gw0w1qt3bz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:00:00raw237,250원238,000원236,500원238,000원114,322
cmv7h2yrd06db10gwyeyck56dstock-5m012330:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2yr906da10gwkpw3y7cb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:00:00raw362,000원362,500원361,000원362,500원2,786
cmv7h2yr306d910gw4au8r5cgstock-5m373220:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2yr006d810gwun5p939n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:00:00raw422,500원423,500원422,000원423,000원5,755
cmv7h2yqv06d710gwqt7bq33zstock-5m207940:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2yqr06d610gwftm7n08i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:00:00raw1,186,000원1,190,000원1,185,000원1,189,000원417
cmv7h2yqm06d510gwu703osx4stock-5m055550:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2yqi06d410gw0by1klzh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:00:00raw95,700원95,900원95,500원95,700원15,291
cmv7h2yoh06cp10gwpr70zubsstock-5m035720:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2yo806co10gwxf8glgyb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 11:00:00raw31,900원31,950원31,850원31,950원11,164
cmv7h2you06cr10gwe1qzdbrcstock-5m006400:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2yoq06cq10gw0mle1ao41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 11:00:00raw593,000원593,000원590,000원591,000원3,678
cmv7h2yrm06dd10gwdur4ksv2stock-5m096770:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2yri06dc10gwee4jc8yr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 11:00:00raw163,300원163,300원162,700원163,100원12,823
cmv7h2ypb06cv10gw9wx7agatstock-5m051910:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2yp806cu10gwtmpeawrq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:00:00raw267,000원267,000원266,000원266,500원620
cmv7h2ypk06cx10gw9115uuc7stock-5m068270:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2yph06cw10gw2lcn38dc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:00:00raw182,400원182,800원182,000원182,500원4,974
cmv7gwjqb06bz10gw6qz93zxhstock-5m373220:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjq806by10gwg031jtwd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 10:55:00raw421,500원422,500원420,000원422,000원5,583
cmv7h2yp306ct10gwbqqstuxnstock-5m051910:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2yoz06cs10gw5cb8z99q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 10:55:00raw266,000원267,000원265,500원266,500원1,914
cmv7gwjs406cd10gwupwnrkl9stock-5m017670:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjs006cc10gwnh9rerai1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 10:55:00raw82,800원83,000원82,500원82,900원7,803
cmv7gwjru06cb10gwghz0h8iistock-5m030200:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjrq06ca10gwd7aennxf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 10:55:00raw49,950원50,000원49,750원49,900원3,705
cmv7gwjrl06c910gwtfqgxmbmstock-5m015760:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjri06c810gwmtzikssu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 10:55:00raw29,000원29,000원28,950원29,000원4,068
cmv7gwjrc06c710gw7zr6v9d0stock-5m003550:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjr806c610gwirn2tbbg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:55:00raw107,700원108,200원107,700원108,000원1,904
cmv7gwjr306c510gw7dqxsvuvstock-5m034730:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjqz06c410gwzb6oub511
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:55:00raw494,500원495,000원493,000원495,000원3,382
cmv7gwjqu06c310gwzr01dan4stock-5m096770:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjqq06c210gwoodn7rsc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 10:55:00raw162,200원163,300원162,100원163,300원14,449
cmv7gwjql06c110gw48h9fgqqstock-5m012330:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjqh06c010gwn2b2fct01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 10:55:00raw362,000원363,000원361,000원362,000원2,352
cmv7h2yrv06df10gw8ummh0bzstock-5m028260:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2yrr06de10gwk3654ioq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 10:55:00raw299,000원300,000원298,500원299,500원3,807
cmv7gwjq206bx10gwxu8jd8abstock-5m207940:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjpy06bw10gw0sq557qn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:55:00raw1,186,000원1,188,000원1,184,000원1,187,000원353
cmv7gwjpt06bv10gw3akyqq35stock-5m055550:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjpp06bu10gwsrba4av61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 10:55:00raw95,650원95,800원95,600원95,700원16,049
cmv7gwjpk06bt10gwb1p3p28ustock-5m105560:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjpf06bs10gwinmge6dc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 10:55:00raw160,500원160,800원160,100원160,400원12,642
cmv7gwjpa06br10gw9cogojsjstock-5m000270:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjp606bq10gws4xovvza1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:55:00raw110,000원110,000원109,500원109,600원4,857
cmv7gwjp106bp10gwb3rzhzflstock-5m005490:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjox06bo10gw4o6fwcl71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 10:55:00raw308,000원309,000원307,500원309,000원1,661
cmv7gwjor06bn10gwbg2hu2u6stock-5m068270:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjoo06bm10gw03f8dj2q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 10:55:00raw182,600원182,800원182,300원182,400원3,723
cmv7gwjoj06bl10gwl7d3ot2ystock-5m006400:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjof06bk10gwm3hcwtfy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 10:55:00raw593,000원594,000원590,000원592,000원6,327
cmv7gwjoa06bj10gw3r4jk17wstock-5m035720:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjo606bi10gwx17j49g51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 10:55:00raw31,850원31,900원31,850원31,900원7,710
cmv7gwjo106bh10gwlsktq1fqstock-5m035420:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjnx06bg10gwyfrk7y231
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 10:55:00raw181,800원181,800원181,500원181,600원4,198
cmv7gwjns06bf10gw375u2hbrstock-5m066570:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjno06be10gwdmfj9di41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 10:55:00raw177,600원178,400원177,500원178,200원6,346
cmv7gwjnj06bd10gw6c3rxjyjstock-5m005380:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjnf06bc10gw1hs4j52r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 10:55:00raw318,000원319,000원317,500원318,500원3,601
cmv7gwjn906bb10gwqwckgy5cstock-5m000660:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjn506ba10gwubbun8ur1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 10:55:00raw1,469,000원1,474,000원1,469,000원1,472,000원28,363
cmv7gwjn006b910gwwi9zha2bstock-5m005930:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjmv06b810gwbihpio811
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:55:00raw236,000원237,500원236,000원237,250원186,237
cmv7gq4x7069v10gwyq20virfstock-5m005930:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq4ww069u10gw3rysgvah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:50:00raw235,250원237,000원235,250원236,500원108,180
cmv7gq54q06b710gwrgpi80tastock-5m017670:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq54k06b610gw7snjqgf41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 10:50:00raw82,600원82,800원82,500원82,800원4,666
cmv7gq54c06b510gwnhxdclsmstock-5m030200:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq54706b410gw47w2mw5e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 10:50:00raw50,000원50,100원49,950원50,000원1,231
cmv7gq53u06b310gwehnbm26qstock-5m015760:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq53o06b210gwt2l5a8f51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 10:50:00raw28,950원29,000원28,900원29,000원4,969
cmv7gq53h06b110gw6b8cclb9stock-5m003550:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq53d06b010gwa5k5rin61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:50:00raw107,800원108,000원107,600원107,800원958
cmv7gq53606az10gwcl2j8168stock-5m034730:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq53206ay10gw3ecumwx41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:50:00raw493,500원495,000원493,000원495,000원2,950
cmv7gq52u06ax10gw0om1dh8dstock-5m028260:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq52p06aw10gwmcnt3plf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 10:50:00raw298,000원300,000원297,500원299,500원6,606
118,536건 중 34,351–34,400← 이전688 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬