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
cmv7csx0405hv10gwdpp73p3zstock-5m005930:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7cswzk05hu10gww9jgpm6n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:00:00raw233,500원235,500원233,000원235,500원797,256
cmv7csx0k05hx10gw94975uz6stock-5m000660:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx0g05hw10gw2q2421lh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 09:00:00raw1,458,000원1,474,000원1,457,000원1,470,000원235,076
cmv7csx0u05hz10gw2rjhsv6cstock-5m005380:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx0q05hy10gw1km9056i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 09:00:00raw310,000원313,500원307,500원312,000원40,694
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
cmv7vpx0008br10gwjh3zbmudstock003550:202610142026-10-14dayperiod2026-10-14 18:00:032026-10-14 18:00:03cmv7vpwzu08bq10gwrvh4npat1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-14 09:00:00raw105,100원108,500원105,000원106,300원203,568
cmv7vpx0j08bt10gwin96ap7ustock015760:202610142026-10-14dayperiod2026-10-14 18:00:032026-10-14 18:00:03cmv7vpx0d08bs10gwcjujze291
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-14 09:00:00raw28,750원29,500원28,750원29,150원929,016
cmv7vpx1208bv10gwthk7ieqwstock017670:202610142026-10-14dayperiod2026-10-14 18:00:032026-10-14 18:00:03cmv7vpx0w08bu10gwo99gsqj81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-14 09:00:00raw82,800원84,600원81,100원82,600원742,597
cmv7vpwqk08ap10gw4exjhua4stock005930:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwq808ao10gwqwd892b51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-14 09:00:00raw233,500원241,500원230,000원233,500원17,081,606
cmv7vpwr308ar10gwfsycvbzostock000660:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwqz08aq10gwzeyu6vvh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-14 09:00:00raw1,458,000원1,497,000원1,402,000원1,427,000원3,502,868
cmv7vpwrl08at10gw18ni0r0gstock005380:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwrf08as10gwg46rq7zs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-14 09:00:00raw310,000원321,500원307,500원313,500원468,942
cmv7vpws308av10gwmz1vv26tstock066570:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwry08au10gwinz5chvd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-14 09:00:00raw179,600원180,350원175,200원177,500원753,041
cmv7vpwsl08ax10gw75qqp5vlstock035420:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwsh08aw10gwi5s2w3ry1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-14 09:00:00raw178,000원183,200원177,800원179,200원593,862
cmv7vpwt208az10gw9qyfobxsstock006400:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwsx08ay10gw5l0l553n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-14 09:00:00raw562,000원600,000원559,000원590,000원861,701
cmv7vpwtj08b110gwhu0roabistock051910:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwtf08b010gwg4mglk2t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-14 09:00:00raw261,500원276,000원260,000원268,000원280,919
cmv7vpwtz08b310gwkdoc15nostock068270:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwtv08b210gwx957pj9w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-14 09:00:00raw179,900원185,000원178,300원180,800원460,643
cmv7csx1f05i310gw72eagk28stock-5m035420:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx1b05i210gwji4c9jhh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 09:00:00raw178,000원180,700원178,000원180,000원30,378
cmv7csx1p05i510gwnxamyzrostock-5m035720:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx1l05i410gw9xv1niee1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 09:00:00raw31,300원31,750원31,150원31,600원81,756
cmv7csx2005i710gw2cuwi6s1stock-5m006400:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx1v05i610gwqfzlcf2h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 09:00:00raw562,000원575,000원559,000원569,000원32,542
cmv7csx2a05i910gwe8vjmpfistock-5m051910:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx2605i810gwce6uws4n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 09:00:00raw261,500원269,500원260,000원267,000원15,536
cmv7csx2l05ib10gweefeffu7stock-5m068270:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx2h05ia10gwcgquzdpx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 09:00:00raw179,900원182,000원179,800원181,200원20,189
cmv7csx2v05id10gwmfx715qrstock-5m005490:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx2r05ic10gwchkiitzc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 09:00:00raw301,500원307,000원301,500원306,500원23,499
cmv7csx3705if10gwtd2072pystock-5m000270:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx3205ie10gwi9rj2bth1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:00:00raw108,300원109,800원107,300원108,900원35,705
cmv7csx3k05ih10gwv86r7tfqstock-5m105560:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx3f05ig10gwz6j30iut1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 09:00:00raw164,700원164,700원161,000원162,200원95,077
cmv7csx4005ij10gw7mpyv6u9stock-5m055550:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx3u05ii10gwskge2z041
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 09:00:00raw98,800원99,400원97,400원99,000원94,509
cmv7csx4g05il10gw0pj60t80stock-5m207940:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx4905ik10gwtrlku6bf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:00:00raw1,198,000원1,200,000원1,181,000원1,188,000원3,370
cmv7csx4w05in10gw675hxd03stock-5m373220:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx4p05im10gwmgeq6lpl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 09:00:00raw410,500원419,500원409,000원416,500원43,582
cmv7csx5b05ip10gwmvx4a7zxstock-5m012330:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx5505io10gwzjoz2vy61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 09:00:00raw350,000원357,000원347,500원354,500원17,763
cmv7csx5s05ir10gw5qi0myczstock-5m096770:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx5l05iq10gwzwqwiurz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 09:00:00raw160,200원164,200원159,800원162,000원78,043
cmv7csx6805it10gwdcogypexstock-5m028260:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx6105is10gww27305ja1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 09:00:00raw300,500원302,000원298,000원299,000원15,016
cmv7csx6n05iv10gw0zwvsx0cstock-5m034730:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx6h05iu10gw9lgp68811
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:00:00raw502,000원506,000원488,000원493,000원10,662
cmv7csx7405ix10gwvwlmeborstock-5m003550:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx6x05iw10gwcgsd72jr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:00:00raw105,100원107,200원105,000원105,800원8,222
cmv7csx7l05iz10gwz1i4wf4hstock-5m015760:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx7d05iy10gwmoj5x9031
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 09:00:00raw28,750원29,500원28,750원29,450원82,835
cmv7csx7v05j110gwbsq84b2bstock-5m030200:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx7r05j010gwot2almhp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 09:00:00raw49,850원50,000원49,300원49,950원10,779
cmv7csx8505j310gwz7fta44ystock-5m017670:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx8105j210gwdqukersl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 09:00:00raw82,800원84,600원82,600원83,400원94,422
cmv7vpwuq08b710gw9cbn352nstock005490:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwum08b610gwv9kn5sit1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-14 09:00:00raw301,500원312,000원301,500원307,500원272,558
cmv7vpwvr08bb10gwrewb3cwrstock105560:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwvk08ba10gw670jtbml1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-14 09:00:00raw164,700원164,700원157,900원159,100원1,144,846
cmv7vpww708bd10gw63zjnsfcstock055550:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpww308bc10gw119h08mt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-14 09:00:00raw98,800원99,400원94,300원95,100원1,681,616
cmv7vpwwn08bf10gwvo589a9istock207940:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwwj08be10gw6lehg1ss1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-14 09:00:00raw1,198,000원1,200,000원1,165,000원1,178,000원52,789
cmv7vpwx208bh10gwx2vz95wgstock012330:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwwy08bg10gw8ggiu1861
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-14 09:00:00raw350,000원367,000원347,500원358,500원312,782
cmv7vpwxi08bj10gwyn8ex65zstock096770:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwxe08bi10gwl84z86an1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-14 09:00:00raw160,200원165,000원159,800원163,100원1,080,624
cmv7vpwy908bn10gwq5214atestock028260:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwy508bm10gwecrfc5f81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-14 09:00:00raw300,500원304,000원286,000원290,000원465,763
cmv7vpwzh08bp10gw4gjmpc1ostock034730:202610142026-10-14dayperiod2026-10-14 18:00:032026-10-14 18:00:03cmv7vpwzd08bo10gwe1o42o3r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-14 09:00:00raw502,000원510,000원484,000원491,000원235,239
cmv9b5rbu0b5410gwoc926dvqstock035720:202610142026-10-14dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rbq0b5310gwxfzwl1sw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-14 09:00:00raw31,300원32,100원31,150원31,700원1,484,255
cmv9b5rfm0b5m10gwsqd0rm3pstock373220:202610142026-10-14dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rfi0b5l10gwaubm5xyf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-14 09:00:00raw410,500원428,000원409,000원422,000원671,525
cmvaqlmoy0e0710gwtlmmhw4istock030200:202610142026-10-14dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmou0e0610gwx7pp5yfm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-14 09:00:00raw49,850원50,300원49,300원49,900원331,313
cmv6bac2k05f610gw3hhf2o9estock-5m000660:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bac2g05f510gwb9h8sood1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 15:30:00raw1,443,000원1,443,000원1,443,000원1,443,000원0
cmv6bacb105gc10gw5k11y6grstock-5m030200:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bacax05gb10gwb2v6bvkl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 15:30:00raw50,000원50,000원50,000원50,000원0
cmv6bacbb05ge10gwsic5th15stock-5m017670:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bacb805gd10gwtblglvyc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 15:30:00raw80,400원80,400원80,400원80,400원0
cmv6bacap05ga10gwajoip8o2stock-5m015760:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bacam05g910gwr9wfwvdd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 15:30:00raw29,150원29,150원29,150원29,150원0
cmv6bacae05g810gwt8cex118stock-5m003550:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bacab05g710gwbsufl3ms1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 15:30:00raw106,000원106,000원106,000원106,000원0
118,536건 중 34,901–34,950← 이전699 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬