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
cmv7eeis205u310gwlgephj7rstock-5m012330:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeiry05u210gwguypdxwg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 09:45:00raw365,000원365,000원360,500원364,500원7,465
cmv7eeise05u510gw34dwqrfostock-5m096770:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeis905u410gwdwe5lizf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 09:45:00raw162,500원163,700원162,000원163,700원22,644
cmv7eeisr05u710gwqb8hoieystock-5m028260:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeism05u610gwakav9joi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 09:45:00raw302,000원302,000원299,500원300,500원4,260
cmv7eeit305u910gw35szr580stock-5m034730:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeisz05u810gwlmv6r73f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:45:00raw502,000원504,000원500,000원503,000원2,252
cmv7eeitf05ub10gw0q1fsrmkstock-5m003550:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeitb05ua10gwn3nstbfy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:45:00raw107,700원107,700원107,000원107,200원1,291
cmv7eeito05ud10gwuf8jhoptstock-5m015760:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeitk05uc10gwkkkh9r5v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 09:45:00raw29,050원29,100원28,950원29,000원13,389
cmv7eeity05uf10gw6vw10v7fstock-5m030200:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeitu05ue10gwfvh9k34f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 09:45:00raw49,750원49,800원49,550원49,750원3,829
cmv7eeiu705uh10gwucait7qdstock-5m017670:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeiu405ug10gwaauexwnj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 09:45:00raw83,850원84,000원83,700원83,900원8,202
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
cmv7eeiqf05tr10gwmer18lg0stock-5m005490:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeiqb05tq10gwqkr18nbp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 09:45:00raw309,000원310,500원308,000원310,000원5,750
cmv7e833o05sr10gwrhip2puastock-5m207940:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e833g05sq10gwx3yc6rmt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:40:00raw1,193,000원1,195,000원1,192,000원1,194,500원336
cmv7e832r05sn10gwnux8st5pstock-5m105560:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e832m05sm10gwpaj7fa271
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 09:40:00raw161,500원161,700원160,800원160,900원12,805
cmv7e837v05tb10gw0k21m926stock-5m017670:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e837r05ta10gw7uh56ao11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 09:40:00raw83,450원83,800원83,400원83,800원5,436
cmv7e832d05sl10gwsq4gr3oastock-5m000270:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e832805sk10gwgf1ylnhm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:40:00raw109,900원110,200원109,800원110,200원12,660
cmv7e837l05t910gwitbi7s5rstock-5m030200:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e837i05t810gwn9gzq44g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 09:40:00raw49,750원49,750원49,650원49,750원744
cmv7e837c05t710gwnxuppth3stock-5m015760:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e837905t610gwo95u3l0i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 09:40:00raw29,000원29,050원28,950원29,050원5,980
cmv7e837305t510gwyjebq6postock-5m003550:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e836z05t410gwsao0t0ne1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:40:00raw107,200원107,800원107,100원107,600원1,335
cmv7e836u05t310gw4p4ziqkhstock-5m034730:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e836q05t210gwn52bsbbl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:40:00raw503,000원504,000원502,000원503,000원1,404
cmv7e836k05t110gwp4alsr7xstock-5m028260:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e836g05t010gwujqcd8hm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 09:40:00raw302,000원303,000원301,000원302,000원4,585
cmv7e836005sz10gwc8bkahy8stock-5m096770:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e835r05sy10gw9m32pu4f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 09:40:00raw162,200원162,700원161,300원162,400원9,536
cmv7e835a05sx10gwukufnxrystock-5m012330:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e835105sw10gwaxnpu4r01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 09:40:00raw363,000원365,000원362,000원365,000원5,548
cmv7e834805st10gwdxnoxm7ustock-5m373220:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e834105ss10gw5l1xox1m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 09:40:00raw422,000원423,000원419,000원422,500원15,257
cmv7e833705sp10gwnp7q7gqcstock-5m055550:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e833105so10gwcgjhxr7y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 09:40:00raw97,700원97,800원97,100원97,100원23,853
cmv7e831z05sj10gw4c25upb6stock-5m005490:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e831u05si10gw2qt3ih4p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 09:40:00raw308,000원309,500원307,500원309,000원6,926
cmv7e831d05sf10gw3jdma58vstock-5m068270:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e831905se10gwbcxb9k901
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 09:40:00raw183,900원184,400원183,500원184,300원5,511
cmv7e831305sd10gw57exa5lpstock-5m051910:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e830z05sc10gw9o8z7p4b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 09:40:00raw271,000원273,000원270,000원272,500원3,600
cmv7e830t05sb10gwx15w181zstock-5m006400:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e830p05sa10gw2bpu1p1k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 09:40:00raw588,000원592,000원587,000원590,000원32,106
cmv7e830j05s910gw2n812vdvstock-5m035720:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e830f05s810gwaubh5ape1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 09:40:00raw32,000원32,050원31,900원31,950원29,006
cmv7e82z405rz10gwiesrujeqstock-5m005930:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e82yt05ry10gw8mpvetje1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:40:00raw239,500원240,000원239,000원239,500원231,571
cmv7e82zf05s110gwkzaunfo7stock-5m000660:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e82zb05s010gwn7qykb881
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 09:40:00raw1,486,000원1,488,000원1,475,000원1,477,000원44,697
cmv7e82zo05s310gwtap9mbhwstock-5m005380:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e82zk05s210gwswx7yf661
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 09:40:00raw320,500원321,500원319,000원320,500원8,392
cmv7e82zy05s510gw5v2mnhyostock-5m066570:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e82zu05s410gw8o60iuxr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 09:40:00raw179,500원180,200원179,200원180,100원9,241
cmv7e830805s710gwr7zlt8a3stock-5m035420:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e830405s610gwdw1ryrep1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 09:40:00raw182,200원182,400원181,500원181,800원7,638
cmv7e834s05sv10gwp5yajx87stock-5m012330:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e834l05su10gwatvzsd5d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 09:35:00raw363,500원364,500원362,000원363,000원4,588
cmv7e831o05sh10gwis20ygokstock-5m005490:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e831j05sg10gwwa63qthl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 09:35:00raw307,000원308,000원306,500원308,000원3,833
cmv7e1o7r05rt10gwhn1zsumdstock-5m015760:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o7n05rs10gwa3wbxy4r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 09:35:00raw29,150원29,150원28,950원29,000원15,039
cmv7e1o8a05rx10gwlvgmayjfstock-5m017670:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o8605rw10gwvnjdu4ds1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 09:35:00raw83,600원83,700원83,400원83,500원8,827
cmv7e1o8105rv10gwf28i6u88stock-5m030200:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o7x05ru10gwsnth1d2s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 09:35:00raw49,900원49,900원49,650원49,750원6,665
cmv7e1o7i05rr10gwisw3wgx5stock-5m003550:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o7e05rq10gwu6a4doew1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:35:00raw107,800원108,300원107,000원107,200원2,558
cmv7e1o7805rp10gwd2xplgjystock-5m034730:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o7405ro10gwkfb314zs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:35:00raw505,000원506,000원502,000원503,000원1,993
cmv7e1o6z05rn10gwe8tp0rp5stock-5m028260:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o6u05rm10gw4x7iu8w51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 09:35:00raw302,500원303,000원301,000원301,500원4,716
cmv7e1o6o05rl10gwbj1auah0stock-5m096770:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o6k05rk10gwbib05yhy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 09:35:00raw162,200원162,800원161,400원162,100원20,359
cmv7e1o6e05rj10gw6gngyeq1stock-5m373220:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o6a05ri10gwba0gleft1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 09:35:00raw421,000원422,000원419,500원421,500원12,201
cmv7e1o6305rh10gwlrrr9vdvstock-5m207940:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o6005rg10gw9nl9btvs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:35:00raw1,193,000원1,197,000원1,188,000원1,191,000원929
cmv7e1o5u05rf10gwx35u7iisstock-5m055550:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o5q05re10gwsyrmck8a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 09:35:00raw97,900원98,200원97,500원97,700원35,201
118,536건 중 34,701–34,750← 이전695 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬