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
cmv7e1o2q05qv10gwgprde0wsstock-5m005380:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o2l05qu10gwya3cqwu31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 09:35:00raw320,500원321,000원318,500원320,500원7,723
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
cmv7e1o3605qx10gwtajlocmqstock-5m066570:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o2y05qw10gwyil8l9881
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 09:35:00raw179,900원180,100원179,100원179,500원11,326
cmv7e1o3o05qz10gwlr91zz0hstock-5m035420:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o3j05qy10gwtlsllp2i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 09:35:00raw181,850원182,200원181,300원182,100원11,183
cmv7e1o3y05r110gwytqnzkpystock-5m035720:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o3u05r010gwozknmsm11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 09:35:00raw32,050원32,050원31,950원32,000원16,933
cmv7e1o4805r310gwndvztcedstock-5m006400:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o4405r210gwrvcwds1d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 09:35:00raw586,000원589,000원582,000원589,000원13,206
cmv7e1o4h05r510gwbodb7p4estock-5m051910:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o4d05r410gwsimryu7a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 09:35:00raw270,000원272,000원269,500원271,000원5,575
cmv7e1o4s05r710gwyefud6p7stock-5m068270:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o4o05r610gwn8xmsf0f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 09:35:00raw183,400원184,000원183,200원183,800원6,973
cmv7e1o5a05rb10gwcjmzg1yestock-5m000270:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o5605ra10gw1epeduhl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:35:00raw110,200원110,300원109,800원110,000원6,926
cmv7e1o5l05rd10gwp2ipiubpstock-5m105560:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o5h05rc10gwwdydbmeb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 09:35:00raw161,800원162,300원161,400원161,500원16,792
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
cmv7dv8hj05qf10gwx6921jsestock-5m028260:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8hf05qe10gw2chcsxox1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 09:30:00raw303,000원304,000원302,500원302,500원4,797
cmv7e1o5105r910gwspt3fb9ystock-5m000270:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o4y05r810gwrsmjzekg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:30:00raw110,300원110,700원110,100원110,100원17,906
cmv7dv8iv05qp10gw3l6ij31lstock-5m017670:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8ir05qo10gwsj5eja8t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 09:30:00raw83,500원83,650원83,400원83,600원12,041
cmv7dv8im05qn10gw2pw49s9vstock-5m030200:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8ii05qm10gwfaykg3uj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 09:30:00raw49,950원50,000원49,850원49,900원5,211
cmv7dv8ic05ql10gwyn4fjdqcstock-5m015760:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8i805qk10gwclv2frr41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 09:30:00raw29,200원29,200원29,050원29,100원6,309
cmv7dv8i205qj10gwr4qb2p6dstock-5m003550:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8hy05qi10gw1wxulbj21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:30:00raw107,800원108,500원107,600원107,600원1,689
cmv7dv8hs05qh10gwpg8mrt6hstock-5m034730:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8ho05qg10gwbxqwlkuu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:30:00raw506,000원506,000원504,000원506,000원1,870
cmv7dv8h905qd10gw9nprlaw7stock-5m096770:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8h605qc10gwmaot58bl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 09:30:00raw161,000원162,300원160,600원162,200원9,291
cmv7dv8h005qb10gwanmr9jkistock-5m012330:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8gw05qa10gw7xbx9joc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 09:30:00raw363,000원366,000원362,000원363,500원10,322
cmv7dv8gr05q910gwno1w0vklstock-5m373220:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8gn05q810gw61llhr251
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 09:30:00raw417,500원421,000원417,000원421,000원8,276
cmv7dv8gh05q710gw28o0luyxstock-5m207940:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8gd05q610gw07p03lpp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:30:00raw1,188,000원1,196,000원1,188,000원1,192,000원885
cmv7dv8g805q510gwu08p9znestock-5m055550:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8g405q410gwr716cfws1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 09:30:00raw97,900원98,100원97,500원97,800원30,766
cmv7dv8fy05q310gwnqrh4gvkstock-5m105560:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8fu05q210gwi7o9toin1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 09:30:00raw162,200원162,200원161,800원161,900원12,023
cmv7dv8fo05q110gwo2j838ymstock-5m005490:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8fl05q010gw3bu8x0jx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 09:30:00raw306,000원307,500원305,500원307,000원3,394
cmv7dv8ff05pz10gw5xaaxjb9stock-5m068270:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8fb05py10gwjaff8lkq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 09:30:00raw184,500원184,600원183,200원183,400원9,621
cmv7dv8f605px10gw0hx56soestock-5m051910:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8f105pw10gwzuxgi3zi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 09:30:00raw267,000원271,000원266,500원270,000원3,559
cmv7dv8ev05pv10gwi2p8gfjlstock-5m006400:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8er05pu10gwqn5w27nz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 09:30:00raw578,000원587,000원578,000원586,000원9,236
cmv7dv8ek05pt10gw9lhn3wo3stock-5m035720:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:172026-10-14 09:40:17cmv7dv8eh05ps10gwnh7869d81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 09:30:00raw32,050원32,050원31,950원32,050원21,101
cmv7dv8eb05pr10gw8v09eb88stock-5m035420:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:172026-10-14 09:40:17cmv7dv8e705pq10gwtme4mkq81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 09:30:00raw181,800원182,000원181,500원181,900원8,394
cmv7dv8e105pp10gwgnzi6g8gstock-5m066570:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:172026-10-14 09:40:17cmv7dv8dx05po10gw40serpei1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 09:30:00raw179,500원180,100원179,400원179,900원9,984
cmv7dv8do05pn10gw28jtigedstock-5m005380:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:172026-10-14 09:40:17cmv7dv8df05pm10gwd66p2e0v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 09:30:00raw318,000원321,500원318,000원320,500원13,655
cmv7dv8cy05pl10gwyqhoncb2stock-5m000660:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:172026-10-14 09:40:17cmv7dv8cp05pk10gwzdsgjr4i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 09:30:00raw1,489,000원1,497,000원1,486,000원1,495,000원78,145
cmv7dv8c305pj10gwt9rpaom0stock-5m005930:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:172026-10-14 09:40:17cmv7dv8bt05pi10gw7t76s8n41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:30:00raw241,000원241,500원240,500원241,000원320,609
cmv7doyk605p510gw0c36hzamstock-5m096770:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doyk105p410gwbd2dbsnn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 09:25:00raw161,800원162,100원160,600원161,000원19,745
cmv7doykh05p710gwi5qz6zqgstock-5m028260:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doykd05p610gwi6hxhnfc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 09:25:00raw302,000원303,000원301,000원303,000원12,553
cmv7doyks05p910gwc5jjddohstock-5m034730:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doyko05p810gw6liyb1v21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:25:00raw501,000원506,000원501,000원506,000원2,242
cmv7doylz05ph10gw5y7ba8w9stock-5m017670:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doylu05pg10gwvwl7zu6g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 09:25:00raw83,500원83,600원83,400원83,500원7,403
cmv7doyln05pf10gw5xq835dmstock-5m030200:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doylj05pe10gwfdtqchb31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 09:25:00raw49,850원49,950원49,800원49,950원2,044
cmv7doylc05pd10gw72o0w68jstock-5m015760:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doyl805pc10gw95k8n8nx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 09:25:00raw29,150원29,200원29,100원29,200원4,933
cmv7doyl205pb10gws1h8t3usstock-5m003550:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doyky05pa10gw3jv7mgqj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:25:00raw107,800원108,500원107,700원107,800원2,448
cmv7doyfl05o910gw99pxgcqustock-5m005930:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doyem05o810gwufpbur601
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:25:00raw239,000원241,000원238,750원241,000원273,930
cmv7doyfw05ob10gwsrlj44l8stock-5m000660:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doyfs05oa10gw29b422tj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 09:25:00raw1,473,000원1,489,000원1,470,000원1,488,000원48,131
cmv7doyg705od10gwnuyn4dtlstock-5m005380:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doyg205oc10gwbtz3so251
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 09:25:00raw316,500원318,500원316,000원318,000원7,928
cmv7doygj05of10gwwq4on7gwstock-5m066570:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doyge05oe10gwjjhcfbov1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 09:25:00raw178,700원179,900원178,600원179,400원13,788
cmv7doygv05oh10gw3raa5qpcstock-5m035420:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doygr05og10gwp50spqkb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 09:25:00raw181,200원182,000원181,200원181,800원11,460
cmv7doyh505oj10gwv4ma4rlvstock-5m035720:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doyh105oi10gwxkooxwnp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 09:25:00raw31,975원32,100원31,950원32,000원55,896
cmv7doyhe05ol10gwy14sttt1stock-5m006400:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doyhb05ok10gw95lzgqv51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 09:25:00raw581,000원584,000원578,000원579,000원10,524
cmv7doyho05on10gwp2w6zegbstock-5m051910:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doyhk05om10gwlpa7rzw51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 09:25:00raw269,000원269,500원266,500원267,000원5,392
cmv7doyhx05op10gwal20vjyjstock-5m068270:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doyht05oo10gw7epzbtrn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 09:25:00raw184,400원185,000원183,800원184,500원20,067
118,536건 중 34,751–34,800← 이전696 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬