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
cmv7j1pa106r310gwq9fb9jv8stock-5m055550:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p9x06r210gwlz5f8qv21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:55:00raw94,600원94,700원94,600원94,600원6,474
cmv7j8afi06sp10gwzd4bkzkhstock-5m015760:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8afe06so10gww4ghbuxx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:55:00raw29,400원29,450원29,400원29,450원2,931
cmv7j8agj06sx10gwez43s3cystock-5m017670:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8agf06sw10gwy3j0rqlj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:55:00raw82,800원82,900원82,600원82,700원6,747
cmv7j1pai06r710gwipg4ydk8stock-5m207940:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pae06r610gwv4k3iz2x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:55:00raw1,184,000원1,184,000원1,183,000원1,184,000원150
cmv7j1pas06r910gwr1avyyqpstock-5m373220:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pao06r810gwqtdgcdta1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:55:00raw424,000원425,000원423,500원424,500원11,871
cmv7j1pb306rb10gwljgqf7dgstock-5m012330:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1paz06ra10gw39x1tmnq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:55:00raw366,000원366,500원365,000원365,500원3,702
cmv7j1pbe06rd10gwt10rwnfpstock-5m096770:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pba06rc10gw9j70cgep1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 11:55:00raw163,900원164,000원163,700원164,000원4,389
cmv7j1pbq06rf10gwxxpad37estock-5m028260:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pbl06re10gwyz2o5azp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 11:55:00raw301,500원301,500원300,500원300,500원1,755
cmv7iv9j306pt10gwtihwt20astock-5m000270:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9iz06ps10gwjtzop3we1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:50:00raw109,900원110,100원109,900원110,100원6,005
cmv7iv9jp06px10gwbupib5ufstock-5m373220:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9jl06pw10gw2apigpj11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:50:00raw424,000원424,500원423,500원423,500원4,061
cmv7iv9k306pz10gwtw80zlbzstock-5m012330:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9jy06py10gw18d0vada1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:50:00raw365,500원366,000원365,000원366,000원1,483
cmv7iv9kc06q110gwtdcwq0xgstock-5m096770:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9k806q010gwt9v8unak1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 11:50:00raw163,900원164,000원163,700원163,900원5,775
cmv7iv9km06q310gwtmcxsnnestock-5m028260:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9ki06q210gwff60a7ou1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 11:50:00raw301,000원301,500원300,500원301,000원2,040
cmv7iv9kw06q510gw6z7ta8alstock-5m034730:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9ks06q410gw60ylb4lv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:50:00raw495,500원496,500원495,500원496,500원1,774
cmv7iv9l506q710gwj5tbgad5stock-5m003550:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9l206q610gwhr66uops1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:50:00raw107,800원108,000원107,800원107,800원1,062
cmv7iv9lf06q910gww23x0d3lstock-5m015760:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9lc06q810gw8ameq8ib1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:50:00raw29,400원29,450원29,350원29,400원4,616
cmv7iv9lp06qb10gw5ffjdwq2stock-5m030200:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9ll06qa10gw7b5rppec1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 11:50:00raw49,850원49,900원49,850원49,900원505
cmv7iv9ly06qd10gwsbsur83wstock-5m017670:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9lu06qc10gwr9on6o771
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:50:00raw82,800원82,800원82,700원82,700원1,632
cmv7j1p8a06qp10gwbb6fyzjystock-5m035720:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p8606qo10gw8pnnfwrh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 11:50:00raw32,000원32,050원31,950원32,000원9,543
cmv7j1p9t06r110gwuzw3lf2bstock-5m055550:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p9p06r010gw6itxybfe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:50:00raw94,700원94,800원94,500원94,600원11,621
cmv7j1paa06r510gw9xwcsar5stock-5m207940:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pa606r410gwpfel28951
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:50:00raw1,183,000원1,184,000원1,182,000원1,184,000원474
cmv7iv9g506p510gw8tgtlpnostock-5m005930:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9g106p410gww418a69n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:50:00raw238,250원239,000원238,000원239,000원69,142
cmv7iv9gf06p710gwrn50kzycstock-5m000660:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9gb06p610gw9wt4sau01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 11:50:00raw1,472,000원1,476,000원1,469,000원1,474,000원17,842
cmv7iv9go06p910gwlc7xzt02stock-5m005380:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9gk06p810gwqrcacgrq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 11:50:00raw319,500원319,500원319,000원319,000원645
cmv7iv9gx06pb10gwax5806pcstock-5m066570:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9gu06pa10gw7omz66qc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 11:50:00raw179,900원180,300원179,900원180,200원4,558
cmv7iv9h706pd10gw5ndyhhjpstock-5m035420:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9h306pc10gwq1ia3mbu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 11:50:00raw182,000원182,200원181,900원182,150원3,512
cmv7iv9hg06pf10gw8rk4mb92stock-5m006400:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9hc06pe10gw8s41n04l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 11:50:00raw591,000원591,000원589,000원590,000원4,459
cmv7iv9hx06pj10gwpev229sfstock-5m051910:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9ht06pi10gwvbvoegih1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:50:00raw268,500원269,000원268,500원268,750원673
cmv7iv9i506pl10gwa6g82q6fstock-5m068270:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9i106pk10gwhbpz80cr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:50:00raw182,700원182,700원182,400원182,700원1,099
cmv7iv9il06pp10gwftoqxekqstock-5m005490:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9ii06po10gw4j3aq7iu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:50:00raw310,000원310,500원309,500원310,000원875
cmv7iv9jd06pv10gw2xoznaizstock-5m105560:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9j906pu10gwbxqdi51h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:50:00raw159,600원159,700원159,100원159,700원11,369
cmv7iovzm06oz10gwy23dxr0istock-5m015760:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:202026-10-14 11:55:20cmv7iovzi06oy10gws39qqp4u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 11:45:00raw29,400원29,400원29,350원29,350원2,213
cmv7iovwr06od10gwvzvrid4fstock-5m006400:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovwn06oc10gwd6wuda571
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 11:45:00raw592,000원593,000원590,000원590,000원3,455
cmv7iovwi06ob10gwpnd1tvcestock-5m035720:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovwe06oa10gwgvsr8ax21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 11:45:00raw32,000원32,000원31,950원32,000원5,062
cmv7iovzw06p110gw05setu6hstock-5m030200:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:202026-10-14 11:55:20cmv7iovzs06p010gwcvvpekro1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 11:45:00raw49,850원49,900원49,800원49,900원212
cmv7iovw806o910gwel0xapcbstock-5m035420:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovw406o810gwj3e1l3ra1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 11:45:00raw181,700원182,100원181,600원182,000원4,969
cmv7iovvw06o710gwj4eax7sestock-5m066570:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovvo06o610gwu0p96w0r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 11:45:00raw179,600원180,000원179,600원179,900원5,282
cmv7iovvh06o510gwgiksa8lsstock-5m005380:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovvd06o410gwb35g4ylj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 11:45:00raw320,000원320,000원319,000원319,000원3,070
cmv7iovv706o310gwapn3rmcjstock-5m000660:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovv306o210gwxzqjakni1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 11:45:00raw1,471,000원1,472,000원1,467,000원1,471,000원17,404
cmv7iovuw06o110gw6wurs2uqstock-5m005930:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovul06o010gwlk2sl36n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:45:00raw238,250원238,750원238,000원238,500원67,356
cmv7iow0506p310gwnwiqqnt4stock-5m017670:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:202026-10-14 11:55:20cmv7iow0206p210gwsexcksgf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 11:45:00raw82,800원82,900원82,700원82,800원4,166
cmv7iv9hp06ph10gwky8ts77cstock-5m051910:20261014:11452026-10-14 11:45:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9hl06pg10gwwls2bndh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 11:45:00raw268,000원269,500원268,000원268,500원2,228
cmv7iv9ie06pn10gwgwfni0kpstock-5m005490:20261014:11452026-10-14 11:45:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9ia06pm10gwl7pmh1q21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 11:45:00raw309,500원310,000원309,500원310,000원777
cmv7iv9iu06pr10gwh2qi100nstock-5m000270:20261014:11452026-10-14 11:45:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9ir06pq10gwrenxwgm51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:45:00raw109,950원110,000원109,900원110,000원2,987
cmv7iovx106of10gwoc5v8mcfstock-5m068270:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovwx06oe10gw7c2el8i01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 11:45:00raw182,600원182,700원182,500원182,600원1,034
cmv7iovxa06oh10gwzgsi1t3rstock-5m105560:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovx606og10gwxi5l3dgm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 11:45:00raw159,600원159,700원159,500원159,700원4,599
cmv7iovxk06oj10gws9jc6z5vstock-5m055550:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovxg06oi10gw0zm70avj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 11:45:00raw94,650원94,800원94,600원94,700원6,016
cmv7iovxt06ol10gw2g1rufo5stock-5m207940:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovxp06ok10gwt4op50o31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:45:00raw1,181,000원1,184,000원1,181,000원1,183,000원286
cmv7iovy306on10gwnu66rj8fstock-5m373220:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovxz06om10gwzgetq0471
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 11:45:00raw424,000원424,500원423,500원424,000원4,289
cmv7iovyc06op10gwfsk7ln40stock-5m012330:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:202026-10-14 11:55:20cmv7iovy806oo10gw3nzxecla1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 11:45:00raw365,000원365,500원365,000원365,500원1,806
120,377건 중 35,951–36,000← 이전720 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬