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
cmv7nc18y07m710gw8zsmloiustock-5m015760:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc18t07m610gwqe8b63j31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:55:00raw29,400원29,450원29,400원29,400원5,431
cmv7nc19907m910gwrq9ikn96stock-5m030200:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc19407m810gwf0qt2xna1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:55:00raw49,850원50,000원49,850원49,900원653
cmv7nc19k07mb10gwaia66t0nstock-5m017670:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc19e07ma10gwnkqw36381
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:55:00raw82,500원82,700원82,500원82,600원3,348
cmv7nigjb07mt10gw0457bvphstock-5m005490:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigj707ms10gwjxtxspp61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:55:00raw309,500원310,000원309,000원310,000원874
cmv7nigjt07mx10gwf9i4nzp1stock-5m000270:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigjp07mw10gw3vu2w7ys1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:55:00raw109,150원109,300원109,100원109,250원6,462
cmv7niglm07nb10gws5elkg66stock-5m028260:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7niglh07na10gwkzqzjinq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:55:00raw293,500원294,500원293,500원294,000원4,485
cmv7n5nc307k110gwg73pcdmestock-5m005380:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nbz07k010gwsy82xwym1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:50:00raw317,500원318,500원317,000원318,000원6,157
cmv7n5nbt07jz10gw854zu24cstock-5m000660:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nbq07jy10gwer1oth1s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 13:50:00raw1,452,000원1,460,000원1,451,000원1,456,000원20,918
cmv7n5nbj07jx10gwrmg8lxc7stock-5m005930:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nb607jw10gwqa3qoi2i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:50:00raw237,250원238,500원237,250원238,000원109,205
cmv7n5nft07kr10gw0yjxxdmqstock-5m373220:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nfk07kq10gwz06rq4w91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:50:00raw423,500원424,500원422,750원424,500원7,420
cmv7n5nh807kv10gwhpl330uqstock-5m096770:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nh007ku10gweurqfxnc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:50:00raw164,800원164,800원164,600원164,700원9,771
cmv7n5nhq07kz10gwpmd1umb7stock-5m034730:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nhn07ky10gw954wox5y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:50:00raw489,000원489,500원488,000원488,500원2,999
cmv7n5nev07kn10gwwp6bq8oqstock-5m055550:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nes07km10gwaa56l86p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:50:00raw95,500원95,600원95,500원95,500원8,898
cmv7n5nem07kl10gws4gezbsystock-5m105560:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nei07kk10gwfcg2hch91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:50:00raw160,000원160,300원160,000원160,000원6,311
cmv7n5nec07kj10gwe4jpws1qstock-5m000270:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ne807ki10gwhc9xm64w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:50:00raw109,400원109,500원109,100원109,200원8,444
cmv7n5ne307kh10gwg6hw1qz0stock-5m005490:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ne007kg10gwh2a9re841
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:50:00raw309,000원310,000원308,500원309,500원1,659
cmv7n5ndl07kd10gwmunp3ckistock-5m051910:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ndh07kc10gw2m5bcsvh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:50:00raw271,250원272,500원271,000원272,500원3,032
cmv7n5ndb07kb10gw2zl3xb57stock-5m006400:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nd807ka10gwr8va7dho1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:50:00raw592,000원595,000원591,000원595,000원12,919
cmv7n5nhi07kx10gw6vqf6jf0stock-5m028260:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nhe07kw10gw6c6sffqr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:50:00raw293,500원294,500원293,500원293,500원4,098
cmv7n5ncu07k710gw304491xmstock-5m035720:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ncr07k610gwzrj5bjdv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 13:50:00raw32,050원32,050원32,000원32,000원6,028
cmv7n5ncm07k510gw71i284q0stock-5m035420:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nci07k410gwgbbt2hmx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:50:00raw181,450원181,700원181,400원181,500원4,767
cmv7n5ni107l110gw5dqrcwuastock-5m003550:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nhw07l010gwdhjcoecd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:50:00raw106,400원106,600원106,100원106,100원3,093
cmv7n5ngj07kt10gwv3rs0u6estock-5m012330:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nga07ks10gwnbtu9v211
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:50:00raw364,000원364,500원362,500원363,000원2,486
cmv7n5ndt07kf10gw74yic6lostock-5m068270:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ndq07ke10gw9gdu9hfr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:50:00raw181,700원181,700원181,400원181,500원2,679
cmv7n5nf507kp10gwvf9npocystock-5m207940:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nf107ko10gwmhb1cejh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:50:00raw1,186,000원1,187,000원1,183,000원1,183,000원647
cmv7n5ncc07k310gwf1l39mzrstock-5m066570:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nc907k210gwvt4fcele1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 13:50:00raw178,500원178,800원178,300원178,600원6,013
cmv7n5nia07l310gwu60qiw1kstock-5m015760:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ni607l210gwl9yarbe91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:50:00raw29,400원29,450원29,400원29,450원5,258
cmv7n5nij07l510gwwkl4u5enstock-5m030200:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nif07l410gw2ofozbo21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:50:00raw49,850원49,950원49,850원49,850원1,239
cmv7n5nis07l710gwltexdok9stock-5m017670:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nio07l610gwbcuj9run1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:50:00raw82,700원82,800원82,500원82,600원6,760
cmv7mz5m107ir10gw54vz01dhstock-5m066570:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5lx07iq10gw7il8or631
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 13:45:00raw178,300원178,800원178,100원178,400원7,147
cmv7mz5mw07ix10gwsaeup68dstock-5m051910:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5ms07iw10gwh6q47yv91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 13:45:00raw271,500원272,000원271,000원271,000원2,187
cmv7mz5nd07j110gwoy379zzmstock-5m068270:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5n907j010gwfcf2pds71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 13:45:00raw181,400원181,700원181,300원181,600원3,667
cmv7mz5nn07j310gwcg6glfh3stock-5m005490:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5nj07j210gw6ueeefcn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:45:00raw308,500원309,000원308,500원308,500원640
cmv7mz5l807il10gwp46m6cwzstock-5m005930:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5l307ik10gwwzdvia501
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:45:00raw237,500원238,000원237,000원237,250원87,615
cmv7mz5nx07j510gw738cvliastock-5m000270:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5nu07j410gwa6zvzf871
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:45:00raw109,100원109,400원109,100원109,300원8,977
cmv7mz5o707j710gwl010k5yfstock-5m105560:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5o307j610gwwgu6hryg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 13:45:00raw160,100원160,100원159,900원160,000원5,778
cmv7mz5oi07j910gwsf6capovstock-5m055550:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5oe07j810gwgiq3bx121
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 13:45:00raw95,500원95,600원95,500원95,500원13,423
cmv7mz5os07jb10gwuf0xplb8stock-5m207940:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5oo07ja10gw04ckkrfk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:45:00raw1,186,000원1,186,000원1,185,000원1,185,000원414
cmv7mz5p207jd10gwohf4qyxlstock-5m373220:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5oy07jc10gw78oq769u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 13:45:00raw423,500원423,500원422,500원423,000원6,247
cmv7mz5pk07jh10gwlabyhdfdstock-5m012330:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5pg07jg10gwq1u33urt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 13:45:00raw364,000원364,500원363,500원364,000원1,991
cmv7mz5pt07jj10gwa9dcm21pstock-5m096770:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5pp07ji10gwx1k1pxsi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 13:45:00raw164,900원165,000원164,700원164,800원14,725
cmv7mz5q307jl10gw2dvuknbpstock-5m028260:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5pz07jk10gwwmpfte2p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:45:00raw294,000원294,500원293,000원293,500원5,056
cmv7mz5qd07jn10gwki14tcbsstock-5m034730:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5q907jm10gwyym2ajx11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:45:00raw489,000원490,000원488,500원489,000원1,751
cmv7mz5qo07jp10gwndcgh5qhstock-5m003550:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5qk07jo10gw2bolcaik1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:45:00raw106,500원106,600원106,400원106,500원1,044
cmv7mz5r007jr10gwevkeziyustock-5m015760:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5qw07jq10gwkjk63s1s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 13:45:00raw29,450원29,450원29,400원29,400원3,303
cmv7mz5rm07jv10gwsy16jfkhstock-5m017670:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5ri07ju10gwahyvuqpl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 13:45:00raw82,700원82,700원82,600원82,700원4,656
cmv7mz5rb07jt10gwxcerh2g1stock-5m030200:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5r707js10gwlcgnued31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 13:45:00raw49,900원49,900원49,850원49,850원301
cmv7n5nd307k910gwfkazmki3stock-5m006400:20261014:13452026-10-14 13:45:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ncz07k810gw388sohqm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 13:45:00raw592,000원593,000원591,000원591,000원5,883
cmv7mz5mb07it10gw7b5baiy9stock-5m035420:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5m707is10gwq52iy76d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 13:45:00raw181,300원181,600원181,200원181,450원5,192
cmv7mz5mm07iv10gwtuy3tc2ustock-5m035720:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5mh07iu10gw1cv56rxo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 13:45:00raw31,950원32,050원31,950원32,000원14,945
120,377건 중 35,401–35,450← 이전709 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬