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
cmv7f49bf05zh10gwptce9qg0stock-5m003550:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f49bb05zg10gwz6q9og5j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:05:00raw107,800원108,200원107,700원107,800원1,388
cmv7f497405yl10gwaftf69nbstock-5m005380:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f497005yk10gwez7xuto11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 10:05:00raw319,000원320,000원318,500원318,500원8,383
cmv7f496u05yj10gwqoiai423stock-5m000660:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f496p05yi10gwvhob80ed1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 10:05:00raw1,460,000원1,468,000원1,460,000원1,461,000원39,005
cmv7f496605yh10gwj4symmyjstock-5m005930:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f495z05yg10gwfym12f8o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:05:00raw237,000원237,000원235,500원236,500원190,654
cmv7fanzp060t10gwlxniyuybstock-5m015760:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanzg060s10gwfmyp9lhg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 10:05:00raw29,050원29,050원28,950원29,000원6,190
cmv7f49b505zf10gwesgf95n7stock-5m034730:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f49b105ze10gwpx06o1ah1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:05:00raw500,000원501,000원497,500원498,000원3,803
cmv7f49av05zd10gw9peplk82stock-5m028260:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f49as05zc10gw9ob53cee1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 10:05:00raw300,000원300,500원299,000원300,000원4,373
cmv7f49al05zb10gwiwdx6x42stock-5m096770:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f49ah05za10gw7273hg0a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 10:05:00raw164,000원164,900원163,900원164,000원15,621
cmv7f49ab05z910gwwnz5j35estock-5m012330:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f49a805z810gw4ae6774m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 10:05:00raw362,500원365,000원362,000원363,000원8,548
cmv7f49a205z710gw4746gcm6stock-5m373220:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f499y05z610gwi1zh8b271
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 10:05:00raw422,500원424,500원421,000원422,000원8,883
cmv7f499s05z510gw8zph55q6stock-5m207940:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f499o05z410gwh7stofbc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:05:00raw1,193,500원1,196,000원1,190,000원1,191,500원427
cmv7f499i05z310gwi58srk8vstock-5m055550:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f499e05z210gwbjnkq9331
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 10:05:00raw96,700원96,700원96,300원96,300원16,566
cmv7f499905z110gwv9got4jistock-5m105560:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f499505z010gw8vxt9t7a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 10:05:00raw161,700원161,800원161,100원161,500원10,618
cmv7f498z05yz10gw2vn4q2ylstock-5m000270:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f498v05yy10gwjr8fravn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:05:00raw110,150원110,500원109,900원110,100원6,446
cmv7f498p05yx10gwt940r8rwstock-5m005490:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f498m05yw10gwngv2clz51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 10:05:00raw310,500원311,500원310,500원310,500원3,299
cmv7f498g05yv10gww1gtlszqstock-5m068270:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f498c05yu10gwzo9r4zps1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 10:05:00raw184,400원184,400원183,600원183,600원4,047
cmv7f498605yt10gw3v4z2178stock-5m006400:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f498205ys10gwhpbnhne11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 10:05:00raw591,000원600,000원591,000원595,000원71,464
cmv7f497w05yr10gwmepyiydqstock-5m035720:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f497s05yq10gwczi7gf7a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 10:05:00raw32,050원32,050원31,900원31,900원13,225
cmv7fanrr060110gwxvjhanwwstock-5m051910:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanro060010gw448sldle1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 10:05:00raw271,500원273,000원271,000원271,000원2,308
cmv7f497n05yp10gwxrtt4x8jstock-5m035420:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f497j05yo10gw19cdpiai1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 10:05:00raw182,900원182,900원181,900원182,000원5,898
cmv7f497e05yn10gwrlfvu1qfstock-5m066570:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f497a05ym10gw4ice49hz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 10:05:00raw179,250원179,300원177,700원177,800원20,846
cmv7f49by05zl10gw5tdvtek4stock-5m017670:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f49bu05zk10gwt0lz82nb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 10:05:00raw84,200원84,200원83,300원83,300원9,438
cmv7f49bo05zj10gwktnl4n3sstock-5m030200:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f49bl05zi10gwp3sc7trf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 10:05:00raw50,050원50,100원49,900원49,950원3,817
cmv7exwqr05xh10gw73zssdzustock-5m006400:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwqn05xg10gw785wv7261
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 10:00:00raw589,000원594,000원589,000원592,000원18,259
cmv7exwq905xd10gwutezrwo7stock-5m035420:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwq505xc10gwv63vzchb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 10:00:00raw182,300원183,200원182,200원182,900원16,590
cmv7exwp405x510gww0snrr5astock-5m005930:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwoc05x410gwqdjhpkjb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:00:00raw237,500원237,500원236,500원237,000원160,561
cmv7exwpg05x710gw9amr7f1astock-5m000660:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwpb05x610gwaald4c6r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 10:00:00raw1,468,000원1,473,000원1,460,000원1,460,000원50,645
cmv7exwpp05x910gw6tnqoakvstock-5m005380:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwpl05x810gwwkmd1hbk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 10:00:00raw319,000원320,000원318,500원319,000원5,295
cmv7exwpz05xb10gw37jpqu3bstock-5m066570:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwpv05xa10gwon1yeqiv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 10:00:00raw178,800원179,500원178,700원179,300원11,617
cmv7exwva05yf10gwe9ar7uzxstock-5m017670:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwv605ye10gw9tzmgrsx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 10:00:00raw83,700원84,200원83,500원84,200원9,891
cmv7exwv005yd10gwwzcknr7sstock-5m030200:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwuv05yc10gwcebfr1kc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 10:00:00raw49,800원50,100원49,750원50,100원6,774
cmv7exwup05yb10gwpccnj5b7stock-5m015760:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwul05ya10gw7mn3kyj91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 10:00:00raw29,050원29,100원29,000원29,050원12,857
cmv7exwuf05y910gwym64pw07stock-5m003550:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwua05y810gw2qlzpa3l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:00:00raw107,200원108,000원107,100원107,800원1,610
cmv7exwu405y710gwatm0jcxzstock-5m034730:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwu005y610gw4be68g5w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:00:00raw501,000원503,000원500,000원500,000원3,060
cmv7exwtn05y310gwczys7wcistock-5m028260:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwtj05y210gwtq7xb9y11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 10:00:00raw300,500원300,500원299,500원300,000원2,961
cmv7exwtd05y110gwpcrv07brstock-5m096770:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwt905y010gwn5cjzlxh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 10:00:00raw163,900원164,100원163,000원164,000원14,446
cmv7exwt305xz10gw2mn3wzudstock-5m012330:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwsz05xy10gwta5runz11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 10:00:00raw363,000원363,000원361,500원363,000원4,425
cmv7exwsu05xx10gw1t4oqbaystock-5m373220:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwsq05xw10gw0jtbtr401
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 10:00:00raw423,500원424,500원422,000원422,500원7,315
cmv7exwsk05xv10gw6uh44933stock-5m207940:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwsg05xu10gwlfed09po1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:00:00raw1,190,000원1,196,000원1,188,000원1,193,000원494
cmv7exwsb05xt10gwwn5do25bstock-5m055550:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exws705xs10gw39lskw611
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 10:00:00raw95,800원96,800원95,800원96,700원47,486
cmv7exws105xr10gwkx2k2d31stock-5m105560:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwrx05xq10gw3ak2tj4g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 10:00:00raw159,500원161,900원159,500원161,700원31,459
cmv7exwrs05xp10gwdsj8b840stock-5m000270:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwro05xo10gwsb1ns2m11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:00:00raw110,100원110,400원109,800원110,200원9,379
cmv7exwri05xn10gwjvn1c3i3stock-5m005490:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwrf05xm10gw5ofav8qm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 10:00:00raw310,500원312,000원310,500원310,500원3,855
cmv7exwr905xl10gww2ti75opstock-5m068270:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwr505xk10gwlocjvwkm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 10:00:00raw183,200원184,500원183,200원184,400원8,652
cmv7exwr005xj10gwzdsdbzdpstock-5m051910:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwqw05xi10gwyfqggc031
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 10:00:00raw273,500원273,500원271,500원271,500원3,888
cmv7exwqi05xf10gw750cj5y3stock-5m035720:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwqe05xe10gwes7hl14l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 10:00:00raw31,850원32,100원31,850원32,050원27,647
cmv7ereid05vx10gw7xwa6a37stock-5m005380:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:182026-10-14 10:05:18cmv7erei805vw10gwu2ucvmk21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 09:55:00raw319,000원319,500원319,000원319,000원2,310
cmv7ereh905vt10gwyeo16gmcstock-5m005930:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:182026-10-14 10:05:18cmv7ereh205vs10gwn7nn60231
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:55:00raw237,500원238,500원237,000원237,500원180,204
cmv7erehy05vv10gwj2bjs1ubstock-5m000660:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:182026-10-14 10:05:18cmv7ereho05vu10gwpvzsyry31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 09:55:00raw1,466,000원1,473,000원1,464,000원1,468,000원39,359
cmv7ereiw05vz10gwf54fomvvstock-5m066570:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:182026-10-14 10:05:18cmv7ereir05vy10gwgs90750n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 09:55:00raw179,200원179,400원178,800원178,800원4,743
118,536건 중 34,601–34,650← 이전693 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬