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
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
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
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
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
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
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
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
cmv7dij6y05o710gw8evd0m9wstock-5m017670:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij6t05o610gwz0uytwfi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 09:20:00raw83,500원83,600원83,100원83,500원10,016
cmv7diizf05mr10gwv9x72s7zstock-5m005930:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7diizb05mq10gwle8y8mde1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:20:00raw239,000원239,500원238,000원239,000원228,886
cmv7diizr05mt10gwkgz6jka5stock-5m000660:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7diizm05ms10gwvvh21m2f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 09:20:00raw1,478,000원1,479,000원1,466,000원1,473,000원43,950
cmv7dij0305mv10gw09gh64restock-5m005380:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7diizy05mu10gwrdz2d4mh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 09:20:00raw317,000원317,000원316,000원316,500원5,726
cmv7dij0f05mx10gw1zx42o8gstock-5m066570:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij0a05mw10gwmydnw3b61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 09:20:00raw179,000원179,000원178,300원178,700원13,373
cmv7dij0q05mz10gwgxsyw6hystock-5m035420:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij0m05my10gwojzyvm531
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 09:20:00raw180,600원181,400원180,500원181,300원8,029
cmv7dij1305n110gw5gev4xfrstock-5m035720:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij0z05n010gwqsyidhcq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 09:20:00raw31,950원32,000원31,850원31,950원15,883
cmv7dij1q05n510gw2n626l0zstock-5m006400:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij1k05n410gw97zi5i771
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 09:20:00raw580,000원586,000원579,000원581,000원14,270
cmv7dij1z05n710gwn9sw4n49stock-5m051910:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij1w05n610gwvw21mkxn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 09:20:00raw271,500원271,500원268,500원269,000원4,154
cmv7dij2905n910gw92f48rc4stock-5m068270:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij2605n810gwdugtkffr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 09:20:00raw183,400원184,500원183,400원184,400원19,503
cmv7dij2s05nd10gwu5uhjyxwstock-5m005490:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij2o05nc10gwy3ub2zcf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 09:20:00raw307,000원307,500원304,500원306,500원3,070
cmv7dij3205nf10gwd964tq90stock-5m000270:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij2y05ne10gwq9d6tycf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:20:00raw110,200원110,200원109,600원109,800원11,979
cmv7dij3b05nh10gwhzkhqjrjstock-5m105560:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij3705ng10gwcyf9cbey1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 09:20:00raw162,300원162,500원161,900원162,100원13,417
cmv7dij3k05nj10gw1gdx076xstock-5m055550:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij3g05ni10gw318e5fel1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 09:20:00raw98,400원98,400원98,000원98,100원8,406
cmv7dij3u05nl10gwe5sc56fqstock-5m207940:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij3q05nk10gwwa8w2clp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:20:00raw1,188,000원1,189,000원1,181,000원1,188,000원787
cmv7dij4405nn10gw98q4n3eestock-5m373220:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij3z05nm10gw1fs5b3131
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 09:20:00raw419,000원421,000원418,000원418,500원8,911
cmv7dij4e05np10gwrrf4s1t6stock-5m012330:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij4a05no10gwlq5fqual1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 09:20:00raw360,500원361,000원359,000원360,000원4,386
cmv7dij4n05nr10gwqibcozk1stock-5m096770:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij4j05nq10gwkbrugoxm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 09:20:00raw162,700원162,800원161,600원161,800원11,274
cmv7dij4x05nt10gw0go7zd9cstock-5m028260:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij4t05ns10gwh0cgnwe51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 09:20:00raw302,500원303,000원300,500원302,000원14,150
cmv7dij5805nv10gw19mcjg4estock-5m034730:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij5305nu10gwu3bw6frf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:20:00raw506,000원506,000원500,000원501,000원2,129
cmv7dij5i05nx10gwo6dzezejstock-5m003550:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij5e05nw10gwv1gaybvr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:20:00raw107,600원107,900원107,300원107,800원806
cmv7dij6a05o310gwwvqcc1g9stock-5m015760:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij6605o210gwdwglwbtx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 09:20:00raw29,100원29,150원29,000원29,150원6,800
cmv7dij6m05o510gw4j837hmvstock-5m030200:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij6h05o410gw5nqif61z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 09:20:00raw49,850원49,900원49,800원49,850원1,986
cmv7dby3a05mf10gw6il8bncostock-5m096770:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby3605me10gwasacmd1x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 09:15:00raw161,900원163,300원161,400원162,600원13,450
cmv7dij6105o110gwmajps9n7stock-5m015760:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij5x05o010gw81kf1mvj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 09:15:00raw29,350원29,350원29,000원29,100원15,495
cmv7dij2j05nb10gwkc6kh7aystock-5m005490:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij2f05na10gw97rtvxx71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 09:15:00raw308,000원308,500원306,000원307,000원4,194
cmv7dij1f05n310gw3gub7b4kstock-5m006400:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij1a05n210gwbhev8xyh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 09:15:00raw590,000원591,000원579,000원580,000원23,479
cmv7dby4t05mp10gw9m7e7qudstock-5m017670:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby4p05mo10gwheavy7oz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 09:15:00raw83,600원84,000원83,400원83,500원17,909
cmv7dby4j05mn10gw5x30sk24stock-5m030200:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby4f05mm10gwn34bsc351
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 09:15:00raw49,800원50,000원49,750원49,850원4,757
cmv7dby4805ml10gw13yczq9cstock-5m003550:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby4405mk10gwtrq6qm991
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:15:00raw107,000원107,800원106,800원107,600원1,856
cmv7dby3w05mj10gw1s0rffkmstock-5m034730:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby3s05mi10gwo5zkx1b11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:15:00raw501,000원510,000원501,000원506,000원4,765
cmv7dby3l05mh10gwkm9sd01estock-5m028260:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby3h05mg10gw2x21112j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 09:15:00raw300,500원303,000원300,000원302,500원9,750
cmv7dby3005md10gwph455s4gstock-5m012330:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby2w05mc10gwfxnpa2ak1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 09:15:00raw358,500원360,500원358,500원360,500원5,440
cmv7dby2n05mb10gwliimlkbystock-5m373220:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby2j05ma10gwfmfxyc8l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 09:15:00raw420,000원422,000원418,500원418,500원15,521
cmv7dby2b05m910gwezy7zyzxstock-5m207940:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby2705m810gwyh52iomd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:15:00raw1,186,000원1,189,000원1,186,000원1,188,000원806
cmv7dby2005m710gwkj1jbz7qstock-5m055550:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby1u05m610gw2pnthaj81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 09:15:00raw98,200원98,400원97,900원98,400원17,506
cmv7dby1c05m310gw7c56y5ufstock-5m105560:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby1805m210gwxephi6pa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 09:15:00raw161,800원162,400원161,400원162,300원24,022
cmv7dby1005m110gwdlv2zqtjstock-5m000270:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby0v05m010gw7x1eg7fz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:15:00raw109,800원110,400원109,300원110,200원13,874
cmv7dby0p05lz10gwzu0j9ce2stock-5m068270:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby0l05ly10gwm0ydtok71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 09:15:00raw183,400원184,000원181,400원183,500원13,263
cmv7dby0d05lx10gwve5o8kfnstock-5m051910:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby0805lw10gwglj9tobl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 09:15:00raw272,000원274,500원271,000원271,500원10,020
cmv7dby0105lv10gw1zr9193lstock-5m035720:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dbxzx05lu10gwdn2gpjif1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 09:15:00raw31,750원32,050원31,750원31,900원43,793
cmv7dbxzp05lt10gwm5xiozasstock-5m035420:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dbxzk05ls10gwramhqeis1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 09:15:00raw180,100원180,900원180,000원180,700원6,523
cmv7dbxys05ln10gwriknaylsstock-5m066570:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:172026-10-14 09:25:18cmv7dbxyn05lm10gwizz2wpyf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 09:15:00raw178,600원179,500원178,300원179,000원17,926
118,536건 중 34,801–34,850← 이전697 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬