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
cmv7q6wt7085h10gwwd42dg9tstock-5m000660:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wt3085g10gw9g8o72641
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 15:15:00raw1,425,000원1,426,000원1,418,000원1,423,000원42,425
cmv7q6wz4086h10gway4paryzstock-5m015760:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wz0086g10gwh4k4ri7e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 15:15:00raw29,300원29,300원29,050원29,150원16,687
cmv7q6wyu086f10gwtao172ywstock-5m003550:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wyq086e10gwvylkay3s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 15:15:00raw107,000원107,000원105,500원106,800원5,626
cmv7q6wyk086d10gwp3cykcvastock-5m028260:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wyh086c10gw4kuwr5vj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 15:15:00raw291,500원291,500원289,000원289,000원9,480
cmv7q6wyb086b10gwglgladp8stock-5m012330:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wy7086a10gwwogi5ciq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 15:15:00raw359,500원360,000원357,000원359,500원3,760
cmv7q6wy2086910gwpjfdn5dcstock-5m373220:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wxy086810gwj3y5i2dr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 15:15:00raw422,000원422,500원421,000원422,500원8,127
cmv7q6wxs086710gwg4b8kc9ystock-5m207940:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wxo086610gw3pkyz2hy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 15:15:00raw1,178,000원1,181,000원1,175,000원1,179,000원611
cmv7q6wxh086510gwar5dew83stock-5m055550:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wxd086410gwgou2ns3u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 15:15:00raw94,900원95,200원94,600원94,800원30,270
cmv7q6wx6086310gw0uewupnustock-5m105560:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wx3086210gwlv4ezn3o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 15:15:00raw159,700원160,100원159,200원159,700원7,474
cmv7q6wwx086110gwrx4d1wvnstock-5m000270:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wws086010gw59keu0sc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 15:15:00raw108,600원108,700원108,000원108,400원13,243
cmv7q6x02086p10gwnws73s7ystock-5m017670:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wzz086o10gwiomd642l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 15:10:00raw81,900원82,100원81,700원82,100원17,511
cmv7q6wzl086l10gwzk8dn1vpstock-5m030200:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wzh086k10gwaedqjhjf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 15:10:00raw50,100원50,300원50,000원50,200원9,964
cmv7q6wwn085z10gw2784h54rstock-5m000270:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wwj085y10gwqm5rnsqw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 15:10:00raw108,300원108,700원108,100원108,500원12,679
cmv7q6wti085j10gwgv02u4v4stock-5m005380:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wte085i10gwu2myfc9q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 15:10:00raw314,000원315,000원312,500원314,500원5,726
cmv7q0h4o085d10gw27tfy1bbstock-5m015760:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h4k085c10gwo2jdfycn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 15:10:00raw29,200원29,300원29,050원29,300원42,673
cmv7q0h4f085b10gwtv3lt845stock-5m003550:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h4b085a10gwbcrovihr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 15:10:00raw106,500원107,000원106,300원106,900원8,153
cmv7q0h45085910gw352s01bpstock-5m034730:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h41085810gw4biy1dtn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 15:10:00raw490,500원494,500원485,000원493,500원6,373
cmv7q0h3u085710gwjqiciw6ostock-5m028260:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h3q085610gwaf9dmmli1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 15:10:00raw289,500원291,500원289,500원291,000원9,556
cmv7q0h3j085510gw24t3tk42stock-5m096770:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h3e085410gwmfgu9m691
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 15:10:00raw162,800원163,400원162,400원163,400원18,515
cmv7q0h2y085110gw0hhkv2i3stock-5m012330:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h2t085010gwuqueyctx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 15:10:00raw357,500원360,000원356,500원359,000원7,650
cmv7q0h2m084z10gwrli7700hstock-5m373220:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h2i084y10gwti5ewhya1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 15:10:00raw421,000원422,000원419,000원422,000원10,779
cmv7q0h2b084x10gwucyo3jcqstock-5m207940:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h27084w10gwx9zwe2i41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 15:10:00raw1,178,000원1,180,000원1,173,000원1,177,000원1,091
cmv7q0h1z084v10gwsvdgxkvestock-5m055550:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h1v084u10gwt0txtkyd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 15:10:00raw95,300원95,300원94,800원95,100원43,839
cmv7q0h1o084t10gw02on0vlbstock-5m105560:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h1k084s10gwya874cvi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 15:10:00raw159,600원160,100원159,400원159,700원14,627
cmv7q0h1d084r10gwb7tlx80nstock-5m005490:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h19084q10gwrkx8274x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 15:10:00raw307,500원309,000원307,000원308,500원7,275
cmv7q0h12084p10gwoac0vcrnstock-5m068270:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h0y084o10gwyjkrstcu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 15:10:00raw179,700원180,100원179,400원180,000원7,555
cmv7q0h0r084n10gw9eq9iu54stock-5m051910:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h0m084m10gwmumuqvvi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 15:10:00raw269,000원270,000원268,000원270,000원6,225
cmv7q0gzv084h10gwtq0ei1u8stock-5m006400:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0gzr084g10gw6tx22mst1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 15:10:00raw591,000원593,000원589,000원593,000원9,511
cmv7q0gzk084f10gw7ky9f5i9stock-5m035720:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0gzg084e10gwxlbzpdoh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 15:10:00raw31,750원31,900원31,700원31,850원23,661
cmv7q0gz9084d10gwqi3cyecistock-5m035420:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0gz5084c10gwjpm0r3ek1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 15:10:00raw179,700원180,700원179,400원180,400원18,581
cmv7q0gyy084b10gwxsjbds1cstock-5m066570:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0gyu084a10gw6rs1y0sq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 15:10:00raw177,200원177,600원176,500원177,500원17,014
cmv7q0gyn084910gwvgl5nzglstock-5m000660:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0gyj084810gwkq8qkc731
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 15:10:00raw1,417,000원1,428,000원1,414,000원1,425,000원72,556
cmv7q0gyc084710gwx6etnq9zstock-5m005930:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0gy7084610gwwfj7i2ng1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 15:10:00raw232,500원234,500원231,500원234,500원302,709
cmv7pu1fg083v10gwnfctrpbgstock-5m034730:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1fc083u10gw76waao2p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 15:05:00raw485,000원492,500원484,500원490,000원5,805
cmv7pu1gt084510gwuerzrrkastock-5m017670:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1gl084410gwm5rbt27a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 15:05:00raw81,200원82,000원81,100원81,900원14,782
cmv7pu1gf084310gw0eoyor9ustock-5m015760:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1gc084210gw7tczfced1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 15:05:00raw28,850원29,200원28,800원29,150원36,201
cmv7pu1fx083z10gw1pwng326stock-5m003550:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1ft083y10gweqofwn1a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 15:05:00raw105,700원106,700원105,600원106,400원5,435
cmv7pu1ex083r10gwzjz9ocx6stock-5m028260:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1eu083q10gw36gus0jp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 15:05:00raw286,500원290,500원286,000원289,500원13,446
cmv7pu1ee083n10gwbdo2ihwtstock-5m012330:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1ea083m10gw7wke58de1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 15:05:00raw355,000원358,500원354,000원358,000원7,348
cmv7pu1e3083l10gwciq91zzgstock-5m373220:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1dy083k10gw3q2pt14u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 15:05:00raw417,000원421,000원416,000원421,000원10,351
cmv7pu1dr083j10gwocd2dxlcstock-5m207940:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1dm083i10gwty3vt8xk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 15:05:00raw1,170,000원1,179,000원1,165,000원1,178,000원3,169
cmv7pu1de083h10gwl6u4smz9stock-5m055550:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1da083g10gwl7cftsl51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 15:05:00raw94,700원95,300원94,700원95,300원20,167
cmv7pu1d2083f10gw5bcrvq36stock-5m105560:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1cy083e10gw8m06k1aj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 15:05:00raw158,500원159,700원158,400원159,500원15,979
cmv7pu1cr083d10gwkegogfh5stock-5m000270:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1cm083c10gwnpo3dnm71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 15:05:00raw107,600원108,500원107,400원108,400원21,804
cmv7pu1bj083710gw9dn74aksstock-5m005490:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1bf083610gwp5zm8l7r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 15:05:00raw305,000원308,000원304,500원307,500원9,780
cmv7pu1ay083310gwkj24fsxqstock-5m068270:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1au083210gwwcff5qcu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 15:05:00raw178,400원179,900원178,300원179,700원9,010
cmv7pu1am083110gw70wrzkmjstock-5m006400:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1ai083010gw7eubaj891
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 15:05:00raw585,000원592,000원583,000원590,000원19,556
cmv7pu1ab082z10gwtpvb845ustock-5m035720:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1a7082y10gwlhwc84a31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 15:05:00raw31,550원31,800원31,500원31,750원31,038
cmv7pu1a0082x10gw58mtnya3stock-5m035420:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu19w082w10gwpheucwtm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 15:05:00raw178,100원179,800원177,800원179,600원18,709
cmv7q6wzc086j10gwdg983uzkstock-5m030200:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wz8086i10gww1s273wm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 15:05:00raw49,850원50,100원49,750원50,000원8,526
117,249건 중 31,901–31,950← 이전639 / 2345 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬