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
cmv7gq4zy06af10gw8y3g7e5ustock-5m005490:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq4zu06ae10gwy9902a3l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 10:50:00raw307,500원308,500원307,500원308,000원1,520
cmv7gq50d06ah10gwa9fgi1mfstock-5m000270:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq50806ag10gwj4ae0hxr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:50:00raw109,600원110,000원109,500원109,900원7,240
cmv7gq50o06aj10gw4wy3vsgcstock-5m105560:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq50k06ai10gw3jqt2jse1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 10:50:00raw160,300원160,600원160,300원160,500원4,466
cmv7gq50z06al10gws480dftrstock-5m055550:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq50v06ak10gw3maisllv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 10:50:00raw95,800원96,100원95,600원95,650원10,341
cmv7gq51k06ap10gw43d4ormnstock-5m207940:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq51g06ao10gwq68buz401
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:50:00raw1,187,000원1,189,000원1,183,000원1,186,000원350
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
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
cmv7gq4xi069x10gwuahjisfvstock-5m000660:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq4xe069w10gw0mhf9l3q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 10:50:00raw1,461,000원1,472,000원1,461,000원1,469,000원33,212
cmv7gq4y406a110gwm8yk95ybstock-5m066570:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq4y006a010gw5jr6l67i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 10:50:00raw177,100원177,700원177,000원177,600원6,485
cmv7gq4zc06ab10gwc1kkqv9ystock-5m051910:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq4z806aa10gws1byfyey1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 10:50:00raw265,000원266,500원265,000원266,500원2,028
cmv7gq4xt069z10gw70m041n2stock-5m005380:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq4xo069y10gw92jumuua1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 10:50:00raw317,000원318,500원316,500원318,500원3,096
cmv7gq4z306a910gw40ez9e9istock-5m006400:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq4yz06a810gwrsvkv9zy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 10:50:00raw589,000원593,000원587,000원593,000원10,134
cmv7gq4zo06ad10gwzatgbqbpstock-5m068270:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq4zk06ac10gw6z5mzi4z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 10:50:00raw182,600원182,800원182,300원182,700원4,043
cmv7gq4ym06a510gw5bbrqwx3stock-5m035720:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq4yj06a410gwe4owfu981
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 10:50:00raw31,850원31,850원31,800원31,850원6,835
cmv7gq4yd06a310gwt3uudj9rstock-5m035420:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq4y906a210gwjnlrs4gt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 10:50:00raw181,300원181,800원181,300원181,700원4,253
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
cmv7gjo8l068x10gwyu81uybzstock-5m035420:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjo8c068w10gwwc5olwus1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 10:45:00raw181,600원181,800원181,200원181,300원5,784
cmv7gjo6y068p10gwvptp57fkstock-5m005930:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjo6o068o10gwu7qxolhg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:45:00raw235,250원235,500원234,500원235,500원76,612
cmv7gjo86068v10gwef4gmhzostock-5m066570:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjo81068u10gwd7wv69ex1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 10:45:00raw176,800원177,300원176,600원177,100원5,993
cmv7gjo7v068t10gwhf3qihqqstock-5m005380:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjo7p068s10gwu16dt1vp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 10:45:00raw316,000원317,000원315,500원316,500원3,152
cmv7gjo7i068r10gwesyws21bstock-5m000660:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjo7d068q10gw4qk9nzo21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 10:45:00raw1,460,000원1,462,000원1,454,000원1,462,000원34,025
cmv7gq4yv06a710gw5sq63fwastock-5m006400:20261014:10452026-10-14 10:45:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq4yr06a610gw6gcdc7if1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 10:45:00raw589,000원590,000원584,000원588,000원7,473
cmv7gq51a06an10gwelingxdnstock-5m207940:20261014:10452026-10-14 10:45:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq51606am10gwy4sboe541
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:45:00raw1,186,000원1,189,000원1,185,000원1,186,000원455
cmv7gjodo069t10gwzudyfqwnstock-5m017670:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjodk069s10gwi1dgd56y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 10:45:00raw82,500원82,700원82,300원82,600원4,906
cmv7gjodd069r10gwfkiyo1mistock-5m030200:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjod9069q10gw43ugeppq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 10:45:00raw49,950원50,000원49,900원50,000원2,653
cmv7gjod3069p10gwe149punxstock-5m015760:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjocz069o10gwgm0e6g3t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 10:45:00raw28,900원28,950원28,850원28,950원3,543
cmv7gjocs069n10gwlvurtw7sstock-5m003550:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjocp069m10gw8fx6lezf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:45:00raw107,500원107,900원107,400원107,600원1,772
cmv7gjoci069l10gwl2ef61yistock-5m034730:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjoce069k10gw46yo5v8u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:45:00raw492,500원493,500원491,000원493,000원3,049
cmv7gjoc8069j10gwfmzdlxsdstock-5m028260:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjoc3069i10gwda24j4li1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 10:45:00raw298,000원298,000원297,000원298,000원2,432
cmv7gjobx069h10gwkk5tk672stock-5m096770:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjobs069g10gwn4pwvuzw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 10:45:00raw161,500원161,800원161,300원161,600원7,472
cmv7gjobl069f10gwv2yl6vunstock-5m012330:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjobh069e10gwa6fmdz5p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 10:45:00raw361,500원361,750원360,000원361,000원3,264
cmv7gjobb069d10gw3q446qdtstock-5m373220:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjob7069c10gwtn1tveg01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 10:45:00raw419,500원419,500원418,000원419,000원4,621
cmv7gjob0069b10gw9u71bksnstock-5m055550:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjoax069a10gwil0ypcjy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 10:45:00raw95,800원95,900원95,600원95,700원9,987
cmv7gjoaq069910gw4l8n1r15stock-5m105560:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjoam069810gwombkuqfk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 10:45:00raw160,600원160,750원160,300원160,400원10,774
cmv7gjoaf069710gwvzspch3ustock-5m000270:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjoab069610gwzgof02if1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:45:00raw109,600원109,700원109,400원109,600원4,784
cmv7gjoa5069510gwf2lr5951stock-5m005490:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjoa0069410gwn7uc3h0r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 10:45:00raw308,000원308,500원307,000원307,500원1,582
cmv7gjo9t069310gwyki6lybtstock-5m068270:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjo9p069210gw4m7bmyhu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 10:45:00raw183,000원183,000원182,500원182,600원3,622
cmv7gjo9i069110gwkyivh0bjstock-5m051910:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjo9c069010gwept12kaj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 10:45:00raw265,000원266,500원265,000원265,000원1,348
cmv7gjo95068z10gw785wsbuistock-5m035720:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjo90068y10gwqqrv09o11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 10:45:00raw31,850원31,900원31,800원31,850원13,580
cmv7gd9cj068b10gwmp0phxtostock-5m096770:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9cf068a10gwhdwe9iue1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 10:40:00raw161,200원161,900원161,200원161,500원6,767
cmv7gd9ca068910gwvqiv5f2xstock-5m012330:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9c6068810gwywkpacfq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 10:40:00raw361,000원361,500원359,500원361,500원1,814
cmv7gd9c0068710gwxketge77stock-5m373220:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9bw068610gw7zmx45b81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 10:40:00raw418,500원419,500원417,500원419,500원4,265
cmv7gd9bq068510gwqbe1c0svstock-5m207940:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9bm068410gw7vnyvmw21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:40:00raw1,184,000원1,187,000원1,182,000원1,187,000원540
cmv7gd9bg068310gwj6fpb6x7stock-5m055550:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9bd068210gwatzkwp2s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 10:40:00raw95,500원96,000원95,500원95,800원11,174
cmv7gd9ay067z10gw7enh6bjfstock-5m000270:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9au067y10gwb7v9aql91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:40:00raw109,400원109,700원109,400원109,500원5,660
cmv7gd9e5068n10gwhtyivnqgstock-5m017670:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9e1068m10gwfy795muu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 10:40:00raw82,100원82,700원82,000원82,500원11,296
cmv7gd9b7068110gw028otxltstock-5m105560:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9b4068010gwf7jhkfe31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 10:40:00raw160,400원160,800원160,300원160,500원14,236
cmv7gd9dv068l10gws18ibo32stock-5m030200:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9dr068k10gwqr0yz5yp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 10:40:00raw49,950원49,950원49,900원49,950원373
cmv7gd9dm068j10gwof3de91jstock-5m015760:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9di068i10gwuvzti4st1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 10:40:00raw28,850원28,950원28,800원28,850원7,580
cmv7gd9dc068h10gwk50omcvvstock-5m003550:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9d8068g10gwo5nvdwp01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:40:00raw107,300원107,900원107,300원107,600원2,019
118,536건 중 34,401–34,450← 이전689 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬