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
cmv7fnm9m062j10gw5oulxknmstock-5m006400:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:212026-10-14 10:30:21cmv7fnm9j062i10gw6azrna5p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 10:20:00raw588,000원590,000원586,000원587,000원18,325
cmv7fnm8v062d10gwpvufgzcwstock-5m035420:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:212026-10-14 10:30:21cmv7fnm8r062c10gw5o49dg941
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 10:20:00raw181,400원181,900원181,300원181,500원11,542
cmv7fnm9v062l10gwr157iseistock-5m051910:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:212026-10-14 10:30:21cmv7fnm9s062k10gwk3p08vhm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 10:20:00raw265,750원266,500원264,500원264,750원2,312
cmv7fnma5062n10gw75ailszestock-5m005490:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:212026-10-14 10:30:21cmv7fnma1062m10gwj6m399uk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 10:20:00raw307,500원308,000원306,000원306,500원3,523
cmv7fh3if061d10gwb8mupluxstock-5m051910:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3ib061c10gwm4x6g1uy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 10:15:00raw269,250원269,250원265,500원266,000원3,805
cmv7fh3ka061p10gwh22ebepxstock-5m373220:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3k6061o10gwrfk7qypv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 10:15:00raw420,500원420,500원417,000원417,000원14,942
cmv7fh3kl061r10gw7vufzgakstock-5m012330:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3kh061q10gw2rnp85wr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 10:15:00raw362,500원362,500원361,000원362,000원2,907
cmv7fh3kw061t10gw8fo4vilhstock-5m028260:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3ks061s10gwa5vdyugl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 10:15:00raw300,500원300,500원298,000원298,000원3,508
cmv7fh3l7061v10gwnunc1ojgstock-5m034730:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3l3061u10gwjdab234i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:15:00raw496,500원497,000원492,500원494,000원3,398
cmv7fh3li061x10gwkhmn5xp7stock-5m003550:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3le061w10gw77z3ywht1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:15:00raw107,400원107,900원107,300원107,400원1,147
cmv7fh3ls061z10gwqmbab0i3stock-5m015760:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3lo061y10gwn4lq4e6k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 10:15:00raw29,000원29,000원28,900원28,950원8,019
cmv7fh3mc062110gw12t4mrjnstock-5m030200:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3m7062010gw0m9z8cnq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 10:15:00raw49,950원50,000원49,900원49,950원3,331
cmv7fh3ml062310gwaxql6xysstock-5m017670:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3mh062210gwt55njc9p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 10:15:00raw83,400원83,400원82,800원83,000원9,620
cmv7fh3jz061n10gwvp3znia2stock-5m207940:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3jv061m10gwgrcy7j3x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:15:00raw1,195,000원1,195,000원1,189,000원1,193,000원579
cmv7fh3i4061b10gwz2546q4kstock-5m035720:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3i0061a10gwecygfu4n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 10:15:00raw32,000원32,000원31,800원31,850원12,109
cmv7fh3hs061910gwok8r0f7xstock-5m035420:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3ho061810gwq03bimwv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 10:15:00raw182,400원182,400원181,400원181,500원8,481
cmv7fh3j2061h10gw5iqhcawwstock-5m005490:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3iy061g10gwuxdzgb171
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 10:15:00raw310,000원310,000원306,750원307,000원5,217
cmv7fh3jd061j10gwgo5ji8iastock-5m000270:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3j9061i10gwosm6yxys1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:15:00raw109,900원109,900원109,500원109,600원4,742
cmv7fh3jo061l10gwssk934p7stock-5m055550:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3jk061k10gw6p3jhqhr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 10:15:00raw96,000원96,100원95,600원95,800원24,230
cmv7fh3hh061710gw8h8q4fuzstock-5m066570:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3hc061610gwsm8ltmt91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 10:15:00raw178,200원178,200원176,900원176,900원11,542
cmv7fnm9e062h10gwdpz5euo0stock-5m006400:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:30:212026-10-14 10:30:21cmv7fnm9b062g10gwimlyhyz31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 10:15:00raw594,000원594,000원586,000원588,000원16,215
cmv7fnman062r10gwaf3x4qzdstock-5m105560:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:30:212026-10-14 10:30:21cmv7fnmaj062q10gwdm19j4zk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 10:15:00raw160,900원161,200원160,500원160,800원16,053
cmv7fh3h5061510gwu2mz36nostock-5m005380:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3h2061410gwy3mf5j5u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 10:15:00raw318,500원319,000원317,000원317,500원5,586
cmv7fh3gv061310gw2gfqaonnstock-5m000660:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3gr061210gw0q8vgnpd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 10:15:00raw1,461,000원1,461,000원1,451,000원1,452,000원57,883
cmv7fh3gj061110gw4q3v9y9nstock-5m005930:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3g5061010gwl1v6al6a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:15:00raw236,500원237,000원235,000원235,500원142,725
cmv7fh3ir061f10gwqkr3q3hhstock-5m068270:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3in061e10gwq2fr9nzh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 10:15:00raw183,900원183,900원182,900원183,000원6,016
cmv7fnmc7063310gw88vq9vm6stock-5m096770:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:30:222026-10-14 10:30:22cmv7fnmc4063210gwyq365zjb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 10:15:00raw163,600원163,600원161,700원161,800원19,664
cmv7fanr905zx10gwd5a5ipwnstock-5m035720:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanr605zw10gwza90wqow1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 10:10:00raw31,950원32,000원31,850원31,950원15,919
cmv7fanri05zz10gw6jl7qrxsstock-5m006400:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanre05zy10gwvulhcrch1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 10:10:00raw594,500원599,000원593,000원593,000원19,662
cmv7fans0060310gw6epe49rgstock-5m051910:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanrw060210gwumufp4mf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 10:10:00raw271,000원272,250원269,000원269,250원3,668
cmv7fans9060510gwehuv3ozrstock-5m068270:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fans5060410gwc8j5ern01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 10:10:00raw183,600원184,000원183,400원183,900원6,818
cmv7fansi060710gwleiembr4stock-5m005490:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fansf060610gwkhin6iws1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 10:10:00raw310,500원312,000원310,500원310,500원4,446
cmv7fao16060z10gwd5x5p0ylstock-5m017670:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fao12060y10gw0ih2ar2f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 10:10:00raw83,300원83,700원83,200원83,400원6,603
cmv7fantv060d10gwci607rehstock-5m055550:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fantm060c10gw3hejg3n71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 10:10:00raw96,300원96,400원96,000원96,000원13,575
cmv7fao0u060x10gw0mxcf81wstock-5m030200:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fao0l060w10gwo3eqj08a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 10:10:00raw49,950원50,100원49,850원49,950원4,216
cmv7fao05060v10gwmoeci2v3stock-5m015760:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fao00060u10gwm14j7lso1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 10:10:00raw29,000원29,000원28,950원29,000원2,161
cmv7fanw1060j10gwvn25m4zvstock-5m012330:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanvs060i10gw27vumit71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 10:10:00raw363,500원363,500원361,500원362,500원3,730
cmv7fanq705zp10gw67bv5ezastock-5m000660:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanq305zo10gwevq59ab61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 10:10:00raw1,461,000원1,463,000원1,456,000원1,462,000원46,844
cmv7fanpw05zn10gw303cqccostock-5m005930:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanps05zm10gw1qtf7oxc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:10:00raw236,500원237,000원235,500원236,500원168,121
cmv7fanqh05zr10gwdajsl2erstock-5m005380:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanqd05zq10gwtb0f1gr11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 10:10:00raw319,000원319,500원318,000원318,500원7,859
cmv7fanwu060l10gwf8xyhm2mstock-5m096770:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanwj060k10gwe2vlkgwq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 10:10:00raw164,000원164,600원163,400원163,600원13,025
cmv7fanxl060n10gwxr2210x0stock-5m028260:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanxc060m10gwjyodx2by1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 10:10:00raw300,000원300,500원299,000원300,500원5,467
cmv7fanya060p10gwgdjw7yepstock-5m034730:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fany1060o10gwe1gkbn531
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:10:00raw497,500원498,000원496,000원497,000원5,019
cmv7fanz0060r10gw2hac34w3stock-5m003550:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanyr060q10gw1x908ku01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:10:00raw107,700원108,100원107,200원107,600원3,181
cmv7fansr060910gw07ez4d5astock-5m000270:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fansn060810gwao9eprmd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:10:00raw110,100원110,200원109,500원110,000원8,316
cmv7fanqr05zt10gwqsqz42rpstock-5m066570:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanqn05zs10gwlpqod7kl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 10:10:00raw177,700원178,400원177,400원178,100원12,214
cmv7fant5060b10gw712bhksxstock-5m105560:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fansx060a10gwxmqg1cwr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 10:10:00raw161,500원161,900원160,800원160,900원13,691
cmv7fanva060h10gwnxwir3n6stock-5m373220:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanv1060g10gwd3qkbaxb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 10:10:00raw422,000원423,000원420,500원420,500원7,706
cmv7fanuk060f10gw7d6fqpo7stock-5m207940:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanuc060e10gwmrfdbdui1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:10:00raw1,191,000원1,196,000원1,189,000원1,194,000원452
cmv7fanr005zv10gwfstn8wdsstock-5m035420:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanqw05zu10gwmj6x1ty51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 10:10:00raw181,900원182,600원181,700원182,400원9,548
118,536건 중 34,551–34,600← 이전692 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬