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
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
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
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
cmv7d5ifx05lf10gwmk9ch5xbstock-5m017670:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5ift05le10gwfnikhwg61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 09:10:00raw83,600원84,400원83,500원83,600원34,282
cmv7dij5s05nz10gwatm09qeostock-5m015760:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij5o05ny10gwzhj7jrls1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 09:10:00raw29,300원29,475원29,250원29,350원18,315
cmv7dby1o05m510gwfulbmm80stock-5m055550:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby1k05m410gw0l41yu871
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 09:10:00raw98,600원98,700원98,200원98,200원22,723
cmv7dbxze05lr10gw8lvi86bcstock-5m035420:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dbxz805lq10gwtaukzehd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 09:10:00raw180,300원180,600원180,000원180,100원5,143
cmv7d5ifn05ld10gwwr5dbun4stock-5m030200:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5ifj05lc10gwxtinuwa61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 09:10:00raw49,950원50,100원49,750원49,800원4,895
cmv7d5ife05lb10gwttj0s5skstock-5m003550:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5if705la10gwhjap8w2w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:10:00raw106,300원107,800원106,200원106,900원4,575
cmv7d5if005l910gw7fbx5rf5stock-5m034730:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5iev05l810gw9e9jthym1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:10:00raw498,500원501,000원497,000원501,000원6,462
cmv7d5iec05l510gweqv1zrusstock-5m028260:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5ie705l410gwarxt3hkz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 09:10:00raw302,000원302,500원299,000원300,500원7,755
cmv7d5ie205l310gwgghve81zstock-5m096770:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5idy05l210gwwg21e4oi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 09:10:00raw163,900원164,600원161,400원162,100원44,616
cmv7d5idk05kz10gwacjkpqytstock-5m012330:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5idg05ky10gwhi8qc4r71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 09:10:00raw357,500원360,500원356,500원358,500원7,175
cmv7d5ida05kx10gw8q2rynkzstock-5m373220:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5id605kw10gwwf7vvk0e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 09:10:00raw417,000원421,000원416,500원420,000원16,748
cmv7d5id005kv10gw1dnpt722stock-5m207940:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5icw05ku10gw8jyeen6w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:10:00raw1,185,000원1,191,000원1,182,000원1,186,500원954
cmv7d5icq05kt10gwxribruozstock-5m105560:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5icm05ks10gwcgtncmb71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 09:10:00raw162,300원162,600원161,600원161,900원26,788
cmv7d5ich05kr10gwvc6hl1mustock-5m000270:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5icd05kq10gwm9jt3bnh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:10:00raw109,000원110,100원108,900원109,900원14,435
cmv7d5ic705kp10gwfd4icyelstock-5m005490:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5ic405ko10gwbv20zas41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 09:10:00raw306,500원308,000원306,000원307,500원10,377
cmv7d5iby05kn10gwbasmqpjustock-5m068270:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5ibu05km10gwm9rqgnhh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 09:10:00raw182,000원183,700원181,400원183,400원13,934
cmv7d5ibo05kl10gwagk4nnk9stock-5m051910:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5ibk05kk10gw6zsjzns71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 09:10:00raw269,500원272,000원269,000원271,500원7,755
cmv7d5ibe05kj10gwasmg9z28stock-5m006400:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5iba05ki10gw55mh36sh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 09:10:00raw573,000원590,000원573,000원589,000원40,018
cmv7d5ib505kh10gwnq9vfs2xstock-5m035720:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5ib105kg10gwwmlq6vz01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 09:10:00raw31,750원31,850원31,750원31,750원17,802
cmv7d5iav05kf10gw4dn8ybz2stock-5m066570:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5iar05ke10gw5qhr6quz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 09:10:00raw177,600원179,300원177,600원178,650원26,655
cmv7d5ial05kd10gwvvv8oar5stock-5m005380:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5iah05kc10gwdll7ko9d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 09:10:00raw313,500원316,500원312,500원315,000원13,699
cmv7d5ia405kb10gwhvmzqz35stock-5m000660:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5i9w05ka10gwl14mnp1r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 09:10:00raw1,484,000원1,487,000원1,474,000원1,478,000원59,023
cmv7d5i9d05k910gwu204ot2bstock-5m005930:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5i9305k810gwf89g5ey71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:10:00raw240,000원241,000원239,000원239,000원600,595
cmv7cz2oj05k510gwrqi1nccmstock-5m030200:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2og05k410gwde3rg43v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 09:05:00raw49,950원50,100원49,600원50,000원6,176
cmv7cz2ob05k310gwabxn3x4bstock-5m015760:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2o705k210gwtn8bc3yo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 09:05:00raw29,450원29,500원29,200원29,300원18,395
cmv7cz2o205k110gwxef6ve9zstock-5m003550:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2ny05k010gwu98qis5d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:05:00raw105,700원106,400원105,200원106,200원5,213
cmv7cz2nt05jz10gw8snonvd9stock-5m028260:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2no05jy10gwonurd08d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 09:05:00raw299,000원302,000원298,000원301,500원10,228
cmv7dbxz305lp10gwmc4i3lq8stock-5m035420:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dbxyy05lo10gwnerpw07o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 09:05:00raw180,100원180,700원179,800원180,400원10,972
cmv7cz2na05jx10gwkiclph1estock-5m012330:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2n105jw10gweq8a1vmc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 09:05:00raw354,000원358,000원354,000원356,500원8,988
cmv7cz2mm05jv10gw69s9yfk3stock-5m373220:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2md05ju10gwjwz96uxf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 09:05:00raw416,500원418,500원413,500원417,000원13,689
cmv7cz2lz05jt10gwpea7tmbpstock-5m207940:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2lq05js10gwzo7hli631
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:05:00raw1,187,000원1,190,000원1,174,000원1,185,000원2,166
cmv7cz2lb05jr10gw8r44n661stock-5m055550:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2l205jq10gwr8xn7tly1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 09:05:00raw99,000원99,000원97,900원98,600원40,744
cmv7d5ien05l710gw91p0esk3stock-5m034730:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5iei05l610gwnzksakak1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:05:00raw493,000원501,000원490,000원498,500원5,111
cmv7cz2ko05jp10gw5t23x98hstock-5m105560:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2kg05jo10gwjizlfihw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 09:05:00raw162,200원162,700원160,900원162,300원24,632
cmv7cz2k705jn10gwcvg5zlusstock-5m000270:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2k105jm10gwvxlincte1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:05:00raw108,900원109,500원108,500원108,900원13,926
cmv7d5idt05l110gw5e6zfqwpstock-5m096770:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5idp05l010gwl8dg9hz21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 09:05:00raw162,000원164,000원160,400원163,900원46,843
cmv7cz2jt05jl10gweijmeogestock-5m005490:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2jo05jk10gwx89irrr11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 09:05:00raw306,000원307,000원304,000원306,500원6,972
cmv7cz2ji05jj10gw3pg8caaystock-5m068270:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2je05ji10gwc9zf1c801
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 09:05:00raw181,300원182,900원180,800원182,000원17,200
cmv7cz2j805jh10gwp284nho1stock-5m051910:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2j405jg10gwrplyttw91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 09:05:00raw267,000원270,000원266,000원269,500원7,956
cmv7cz2iy05jf10gw6yxijup8stock-5m006400:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2iu05je10gwbpox9j411
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 09:05:00raw568,000원574,000원566,000원573,000원16,914
cmv7cz2io05jd10gwde27wdzgstock-5m035720:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2ik05jc10gw9u6eae4v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 09:05:00raw31,600원31,950원31,600원31,750원43,315
cmv7cz2if05jb10gw2lpkrd4rstock-5m066570:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2ib05ja10gwmn8asdaz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 09:05:00raw176,400원178,100원176,400원177,600원29,752
cmv7cz2i705j910gww0t07ijgstock-5m005380:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2i305j810gw67aymeo51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 09:05:00raw312,000원314,000원311,500원313,000원9,728
cmv7cz2hy05j710gweaqirwfjstock-5m000660:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2hu05j610gwamf87bjy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 09:05:00raw1,470,000원1,486,000원1,461,000원1,484,000원124,050
cmv7cz2hp05j510gwi01i3ox9stock-5m005930:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2hk05j410gwywg64zze1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:05:00raw235,500원240,000원235,000원240,000원815,276
cmv7cz2os05k710gw0xph5t8jstock-5m017670:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2oo05k610gwrp9varrd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 09:05:00raw83,400원83,800원82,400원83,700원28,595
cmv7csx1405i110gwp4uefy87stock-5m066570:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx1005i010gwdf17hu6k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 09:00:00raw179,600원179,700원175,600원176,400원72,700
118,536건 중 34,851–34,900← 이전698 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬