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
cmv7knkfd072j10gw65rj1g8ostock-5m105560:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkf9072i10gw7gdsowe31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:40:00raw160,100원160,100원159,800원160,000원6,195
cmv7kh5hx071h10gwol80v0oistock-5m207940:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5hs071g10gwels8h9c21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:35:00raw1,185,000원1,186,000원1,183,000원1,184,000원729
cmv7kh5jt071t10gwginoozoastock-5m034730:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5jn071s10gwci7789cy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:35:00raw494,000원494,500원492,000원493,500원1,822
cmv7kh5k3071v10gw3br9rq3hstock-5m015760:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5jz071u10gwiwjshdt11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:35:00raw29,400원29,400원29,300원29,400원10,136
cmv7kh5kd071x10gwhw7x0xpgstock-5m030200:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5ka071w10gwxy054t951
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:35:00raw49,950원50,000원49,850원50,000원2,245
cmv7kh5ko071z10gwmrkx9f22stock-5m017670:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5kk071y10gw0qsu7wfu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:35:00raw82,600원82,700원82,400원82,700원4,923
cmv7kh5f6070z10gw4y93hsaostock-5m006400:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5f2070y10gwkrn5dyxp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:35:00raw584,000원585,000원583,000원583,000원2,043
cmv7kh5j6071p10gw7mh9ouj6stock-5m028260:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5j1071o10gw9bejo3of1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:35:00raw300,500원300,500원299,000원299,500원2,915
cmv7kh5iv071n10gw2cv77k5kstock-5m096770:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5iq071m10gw9eyeyuvz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:35:00raw162,500원162,600원161,800원162,000원10,620
cmv7kh5ij071l10gw7u8te39ostock-5m012330:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5ie071k10gw7g9u7ypc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:35:00raw363,500원363,500원362,500원363,000원1,555
cmv7kh5i7071j10gw2iuwd02gstock-5m373220:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5i3071i10gwgq2m91ik1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:35:00raw418,750원419,000원417,000원417,500원6,068
cmv7kh5hm071f10gw8t1zubtmstock-5m055550:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5hh071e10gwarh3m0vu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:35:00raw95,300원95,800원95,300원95,700원17,451
cmv7kh5h1071b10gwkbw6ba8xstock-5m105560:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5gx071a10gwbq3yljvg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:35:00raw159,800원160,100원159,700원160,100원10,587
cmv7kh5gq071910gwhvjy161gstock-5m000270:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5gm071810gw2q7dacpj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:35:00raw109,700원109,900원109,600원109,700원3,590
cmv7kh5gf071710gwoeiag4d2stock-5m005490:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5ga071610gw5mr3tbcz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:35:00raw308,000원308,000원307,000원307,000원1,262
cmv7kh5g4071510gwdibw41dqstock-5m068270:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5fy071410gwby841m951
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:35:00raw182,200원182,200원181,700원182,000원4,416
cmv7kh5fh071110gw3mba11ocstock-5m051910:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5fd071010gwz7ulstbo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 12:35:00raw267,500원268,000원266,500원266,500원2,700
cmv7kh5de070n10gw6dcakqilstock-5m005930:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5d9070m10gwaz4dri971
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:35:00raw238,500원238,500원237,000원237,000원109,184
cmv7kh5do070p10gw335i0fwwstock-5m000660:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5dk070o10gwhvfazwre1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:35:00raw1,469,000원1,470,000원1,462,000원1,463,000원22,152
cmv7kh5dx070r10gwnbxz0rwastock-5m005380:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5dt070q10gwqivjk18p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:35:00raw318,000원318,250원316,500원317,000원4,999
cmv7kh5ea070t10gwa009abr1stock-5m066570:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5e5070s10gwhhzeiam11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:35:00raw178,600원178,700원178,200원178,400원5,138
cmv7kh5ek070v10gwzhsxsjcxstock-5m035420:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5eg070u10gws4gr655q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:35:00raw181,700원181,700원181,400원181,500원4,580
cmv7kh5ev070x10gwp2smzq1wstock-5m035720:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5er070w10gwy2278nkn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 12:35:00raw32,000원32,050원31,950원32,000원7,474
cmv7knkhd072x10gwma73k0l4stock-5m003550:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkh8072w10gwjockq1y61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:35:00raw107,200원107,200원106,600원107,000원1,877
cmv7kaq4e070d10gwzaq3s6b6stock-5m028260:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq4b070c10gwzg6vbo2l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 12:30:00raw300,500원301,000원300,000원300,000원2,407
cmv7kh5jh071r10gwg039ysiqstock-5m034730:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5jc071q10gwnpk5jt2l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:30:00raw495,500원495,500원494,000원494,000원1,460
cmv7kaq4o070f10gwheyitvqlstock-5m003550:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq4k070e10gwzgp3oigc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:30:00raw107,300원107,400원106,900원107,200원2,240
cmv7kaq4w070h10gwmjqll4s8stock-5m015760:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq4t070g10gwxgeh2dnm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:30:00raw29,400원29,450원29,350원29,400원5,140
cmv7kh5fs071310gwtsejhb0wstock-5m068270:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5fo071210gwe4o3b56m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 12:30:00raw182,200원182,300원182,100원182,200원1,370
cmv7kaq55070j10gwnrrctth2stock-5m030200:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq51070i10gwot1ksjmc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 12:30:00raw50,000원50,000원49,850원49,950원2,069
cmv7kaq5e070l10gwfzif5se2stock-5m017670:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq5b070k10gwr6r8sm4k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 12:30:00raw82,600원82,700원82,500원82,700원4,243
cmv7kh5hc071d10gwg57oq66gstock-5m055550:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5h7071c10gwfdxh1r9o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 12:30:00raw95,300원95,500원95,200원95,400원10,764
cmv7kapzz06zh10gw1rb49p0ystock-5m005930:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kapzm06zg10gwxx5vbycq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:30:00raw238,500원239,000원238,000원238,000원151,353
cmv7kaq0906zj10gwtygdvryestock-5m000660:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq0506zi10gwf6aygk6h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 12:30:00raw1,467,000원1,472,000원1,466,000원1,468,500원28,763
cmv7kaq0j06zl10gwf80odtwhstock-5m005380:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq0f06zk10gw7mw29p6p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:30:00raw318,750원319,000원318,000원318,250원2,708
cmv7kaq0t06zn10gwy6y26qydstock-5m066570:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq0p06zm10gwm0duevhy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 12:30:00raw179,000원179,200원178,600원178,600원3,382
cmv7kaq1406zp10gwt2zil8xkstock-5m035420:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq1006zo10gwxp7egntu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 12:30:00raw181,900원182,000원181,600원181,600원3,140
cmv7kaq1e06zr10gwhwf54wrwstock-5m035720:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq1a06zq10gwnuovq2tg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 12:30:00raw32,050원32,050원32,000원32,000원5,671
cmv7kaq1p06zt10gwsqrtvnqystock-5m006400:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq1l06zs10gwbzm56yv91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 12:30:00raw586,000원586,000원583,500원584,000원2,753
cmv7kaq1z06zv10gwm7yk42f0stock-5m051910:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq1v06zu10gwah5osime1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 12:30:00raw267,750원268,000원267,500원267,500원978
cmv7kaq2806zx10gwwezpdi8astock-5m005490:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq2506zw10gwm3qytadt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 12:30:00raw308,500원308,500원308,000원308,000원399
cmv7kaq2h06zz10gw5w4kva43stock-5m000270:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq2d06zy10gwje0wwdyv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:30:00raw110,050원110,100원109,700원109,800원6,420
cmv7kaq2r070110gwapivpq4jstock-5m105560:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq2n070010gw5ykoayvf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 12:30:00raw160,100원160,100원159,600원159,800원8,017
cmv7kaq30070310gwe12dw8j7stock-5m207940:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq2w070210gwtlbz54r31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:30:00raw1,187,000원1,187,000원1,185,000원1,186,000원141
cmv7kaq3a070510gw93b9sx09stock-5m373220:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq36070410gwar6zxq1r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:30:00raw419,250원420,000원418,500원419,000원4,222
cmv7kaq3j070710gww07vuavrstock-5m012330:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq3f070610gwfcsbip8a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:30:00raw364,500원365,000원363,500원363,500원2,580
cmv7kaq45070b10gworbvy8mzstock-5m096770:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq41070a10gwoxfnht9p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 12:30:00raw162,700원162,900원162,400원162,500원3,911
cmv7k4a3x06zb10gwz3h7wdzlstock-5m015760:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a3s06za10gw38z1lakj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 12:25:00raw29,450원29,450원29,400원29,450원3,055
cmv7k4a2p06z310gw1fotzwkmstock-5m012330:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a2l06z210gwcidh3qhz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 12:25:00raw365,000원365,000원364,000원364,500원1,681
cmv7k4a2f06z110gw3aislx09stock-5m373220:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a2a06z010gwkuf5bub51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 12:25:00raw418,500원420,500원418,500원419,500원6,611
120,377건 중 35,751–35,800← 이전716 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬