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
cmv7erenu05wz10gwyne5ribustock-5m015760:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:192026-10-14 10:05:19cmv7erenq05wy10gw2emfm9sa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 09:55:00raw28,975원29,050원28,950원29,050원7,968
cmv7erenc05wv10gw9vy5tt2pstock-5m003550:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:192026-10-14 10:05:19cmv7eren805wu10gweakv35w41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:55:00raw107,600원107,600원107,200원107,200원1,458
cmv7eren205wt10gwqr69k74gstock-5m028260:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:192026-10-14 10:05:19cmv7eremy05ws10gwng5i20hd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 09:55:00raw299,500원301,500원299,500원300,000원8,374
cmv7eremt05wr10gwxzu3divqstock-5m096770:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:192026-10-14 10:05:19cmv7eremp05wq10gwzko0v97h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 09:55:00raw164,100원165,000원163,500원163,900원38,310
cmv7eremj05wp10gw7rw3k30cstock-5m012330:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:192026-10-14 10:05:19cmv7eremf05wo10gwijj66foq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 09:55:00raw363,500원364,000원361,500원363,000원2,317
cmv7erem905wn10gwarm2jbnsstock-5m373220:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:192026-10-14 10:05:19cmv7erem605wm10gwyr8yaif31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 09:55:00raw426,500원426,500원423,000원423,500원11,372
cmv7erem005wl10gwxzowtgckstock-5m207940:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:192026-10-14 10:05:19cmv7erelw05wk10gwcy19gm131
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:55:00raw1,190,000원1,191,000원1,187,000원1,189,000원662
cmv7erelq05wj10gwz7b1mnqystock-5m055550:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:192026-10-14 10:05:19cmv7erelm05wi10gw10p657g11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 09:55:00raw96,700원96,800원95,700원95,700원20,298
cmv7erelh05wh10gwkyrthl3fstock-5m105560:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:192026-10-14 10:05:19cmv7ereld05wg10gwcwrmiwdm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 09:55:00raw160,300원160,400원159,500원159,600원21,830
cmv7erel005wd10gwci92iqltstock-5m000270:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:182026-10-14 10:05:18cmv7erekw05wc10gwow5djuya1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:55:00raw109,900원110,200원109,900원110,100원3,995
cmv7erekq05wb10gwwaia3zxtstock-5m005490:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:182026-10-14 10:05:18cmv7erekm05wa10gwo3r8c48t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 09:55:00raw312,000원312,000원310,500원310,500원4,893
cmv7erekf05w910gwdex62kunstock-5m068270:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:182026-10-14 10:05:18cmv7erekb05w810gw9cyiw0tx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 09:55:00raw183,300원183,500원183,000원183,100원3,751
cmv7erek405w710gwlef2ifoystock-5m051910:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:182026-10-14 10:05:18cmv7erek005w610gwzx3t5oas1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 09:55:00raw275,500원276,000원272,000원273,000원3,389
cmv7ereji05w310gw23v692ynstock-5m035720:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:182026-10-14 10:05:18cmv7ereje05w210gwqcf4yhpv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 09:55:00raw31,950원31,950원31,850원31,850원16,078
cmv7erej705w110gwmv4loar4stock-5m035420:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:182026-10-14 10:05:18cmv7erej405w010gws1g7ta6z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 09:55:00raw181,800원182,400원181,600원182,200원6,554
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
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
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
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
cmv7ekysf05ur10gwekii6s9mstock-5m066570:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekysa05uq10gw4ce7g9sv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 09:50:00raw179,500원179,500원178,600원179,200원11,809
cmv7ekyrs05un10gw6allajllstock-5m005380:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyro05um10gwsie1r9kx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 09:50:00raw319,000원319,500원317,500원319,000원8,051
cmv7ekyrj05ul10gwpey7ui6gstock-5m000660:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyre05uk10gwojy987la1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 09:50:00raw1,468,000원1,469,000원1,462,000원1,467,000원49,569
cmv7ekyy205vr10gwxklus055stock-5m017670:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyxy05vq10gwiarpn93w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 09:50:00raw83,900원84,100원83,850원84,100원16,696
cmv7ekyxt05vp10gwwyll0ntlstock-5m030200:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyxp05vo10gwtbk1b9z21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 09:50:00raw49,750원49,950원49,700원49,850원3,922
cmv7erenm05wx10gwcw03xvzsstock-5m015760:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:05:192026-10-14 10:05:19cmv7ereni05ww10gw0u4aedl01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 09:50:00raw29,000원29,000원28,950원29,000원5,058
cmv7ekyxi05vn10gwengg14i3stock-5m003550:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyxc05vm10gwmb8gja911
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:50:00raw107,000원107,600원107,000원107,600원676
cmv7ekyx505vl10gwpcp2idp9stock-5m034730:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyx205vk10gwm873a1w01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:50:00raw502,000원503,000원500,000원501,000원1,233
cmv7ekyww05vj10gwalf78dzxstock-5m028260:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekywr05vi10gwipw21nn11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 09:50:00raw300,000원300,500원299,000원300,000원2,512
cmv7ekywk05vh10gwsvpi2cdostock-5m096770:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekywh05vg10gw9u4ewa0v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 09:50:00raw163,700원164,400원163,000원164,100원20,072
cmv7ekyw705vf10gwbas2bbsgstock-5m012330:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyw105ve10gw41jv6q331
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 09:50:00raw364,000원364,500원362,500원363,500원3,789
cmv7ekyvu05vd10gwk33kvqsqstock-5m373220:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyvo05vc10gwypa1onn61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 09:50:00raw424,500원427,000원422,500원426,500원18,430
cmv7ekyvf05vb10gwx60vdl6qstock-5m207940:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyva05va10gw78fapzj81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:50:00raw1,191,000원1,191,000원1,186,000원1,191,000원1,346
cmv7ekyv405v910gwzu6e3c43stock-5m055550:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyuz05v810gwur2nk0wd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 09:50:00raw96,900원97,100원96,600원96,800원15,274
cmv7erel805wf10gwjpnrt49cstock-5m105560:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:05:192026-10-14 10:05:19cmv7erel505we10gwopdz7tcz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 09:50:00raw160,450원160,700원160,000원160,300원16,078
cmv7ekyur05v710gwt198z105stock-5m000270:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyun05v610gw6os6kuvj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:50:00raw110,000원110,100원109,700원109,900원7,104
cmv7ekyuh05v510gw4ewxrbe0stock-5m005490:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyue05v410gw6y3r79831
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 09:50:00raw310,500원312,000원309,000원312,000원8,174
cmv7ekyu705v310gwf3s3oj71stock-5m068270:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyu305v210gw8j728lrj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 09:50:00raw183,600원183,600원183,100원183,300원5,991
cmv7ekytx05v110gw7epol4vdstock-5m051910:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekytt05v010gwbtzvhb8e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 09:50:00raw274,000원276,000원273,000원275,500원9,079
cmv7ekyr505uj10gwqi0j5nuxstock-5m005930:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyqr05ui10gw0qyicw791
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:50:00raw238,500원239,000원237,000원237,500원246,517
cmv7ekytm05uz10gwbh1jmfq2stock-5m006400:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekytj05uy10gwj2ch1lw31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 09:50:00raw591,500원594,000원587,000원591,500원22,287
cmv7ekytd05ux10gwtszbst2ystock-5m035720:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyt905uw10gwilx7wmim1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 09:50:00raw31,950원32,000원31,900원31,950원9,137
cmv7ekyt305uv10gw2weveg5istock-5m035420:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekysy05uu10gw05t7cmx51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 09:50:00raw181,900원182,000원181,300원181,800원6,365
cmv7eeirh05tz10gw5cxkipg0stock-5m207940:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeird05ty10gw4mew0ay91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:45:00raw1,194,000원1,195,000원1,191,000원1,192,000원655
cmv7eeiob05td10gwvkdm532ustock-5m005930:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeio605tc10gwpjujjkzw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:45:00raw239,500원240,000원238,000원238,500원177,457
cmv7eeion05tf10gwh0yyy24vstock-5m000660:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeioj05te10gwni186fxo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 09:45:00raw1,477,000원1,481,000원1,467,000원1,468,000원59,609
cmv7eeioz05th10gwrp69ksrbstock-5m005380:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeiov05tg10gwbyjbrxw61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 09:45:00raw320,500원321,000원318,500원318,500원4,275
cmv7eeipb05tj10gw78ymzu09stock-5m035720:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeip605ti10gwdcbfyfte1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 09:45:00raw32,000원32,000원31,950원31,975원7,218
cmv7eeipn05tl10gw6xoesmpqstock-5m006400:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeipi05tk10gwwh0isana1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 09:45:00raw590,000원592,000원588,000원592,000원12,829
cmv7eeipw05tn10gw4p9v8v5mstock-5m051910:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeips05tm10gw8upf79sy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 09:45:00raw272,500원275,000원272,000원274,000원5,266
cmv7eeiq505tp10gwml5jlwv5stock-5m068270:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeiq105to10gw0eia5x7b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 09:45:00raw184,400원184,400원183,600원183,700원5,708
118,536건 중 34,651–34,700← 이전694 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬