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
cmvagyq100d1110gw3x87ea0tstock-5m000270:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq0w0d1010gwgdsu0qrl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:20:00raw112,500원112,600원112,300원112,600원5,634
cmvagyq1h0d1510gwbgighxezstock-5m105560:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq1d0d1410gwlkurl9ft1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 13:20:00raw161,500원161,600원161,400원161,600원5,010
cmvagyq1p0d1710gwvulgvcsastock-5m055550:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq1m0d1610gwwzf07agz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 13:20:00raw94,600원94,600원94,400원94,500원9,032
cmvagyq1y0d1910gwd97pwlxmstock-5m207940:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq1u0d1810gwzys93nwb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:20:00raw1,318,000원1,320,000원1,316,000원1,319,000원1,667
cmvagyq270d1b10gww51l175ostock-5m012330:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq230d1a10gwpni4tx0x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:20:00raw361,500원362,500원360,500원362,500원1,969
cmvagyq2i0d1d10gwau4ial0bstock-5m096770:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq2e0d1c10gw7i8hqz8b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 13:20:00raw154,000원154,700원154,000원154,400원4,523
cmvagyq2r0d1f10gw0its89rkstock-5m028260:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq2o0d1e10gwkmt2hz261
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:20:00raw288,000원288,500원287,500원288,000원2,078
cmvagyq310d1h10gwp63uf42sstock-5m034730:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq2x0d1g10gw4x60gp6k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:20:00raw458,250원459,000원457,000원457,750원803
cmvagyq3b0d1j10gwub8rat63stock-5m003550:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq370d1i10gw5wsiuie51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 13:20:00raw104,600원104,800원104,400원104,600원2,127
cmvagyq0i0d0x10gw6d3dyed3stock-5m005490:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq0e0d0w10gwz50v8fad1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 13:15:00raw300,250원301,500원300,000원301,000원2,322
cmvagyq3j0d1l10gw8v3vswo4stock-5m015760:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq3g0d1k10gwiwohzde41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 13:15:00raw28,950원29,000원28,900원28,950원13,905
cmvagyq190d1310gwkzofngaastock-5m105560:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq150d1210gw369rctub1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 13:15:00raw161,600원161,700원161,300원161,500원5,094
cmvagsav60czt10gwvesuwoewstock-5m000270:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsav20czs10gwz84zqbrr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:15:00raw112,300원112,500원112,200원112,500원6,922
cmvagsauw0czr10gwjcvj71hpstock-5m068270:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsaur0czq10gw0bmpy19e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 13:15:00raw194,500원194,700원194,300원194,600원5,326
cmvagsau90czp10gwpx3yneybstock-5m051910:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsau00czo10gwqudicesj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 13:15:00raw258,000원258,500원257,500원258,000원1,271
cmvagsatj0czn10gwv4va59uzstock-5m006400:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsata0czm10gwubiv8dtg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 13:15:00raw536,000원538,000원535,000원538,000원5,545
cmvagsast0czl10gwswlpalwkstock-5m035720:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsasl0czk10gwh44g65jt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 13:15:00raw32,100원32,250원32,100원32,200원7,752
cmvagsasf0czj10gwufye94tmstock-5m035420:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsasb0czi10gw0xkp15su1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 13:15:00raw180,800원181,200원180,600원180,800원4,723
cmvagsas60czh10gwxxmkhywnstock-5m066570:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsas20czg10gw3fd5yj391
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 13:15:00raw173,300원174,000원173,300원173,700원3,973
cmvagsarx0czf10gwo1yh13costock-5m005380:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsart0cze10gwf0lm4ryf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 13:15:00raw316,500원318,000원315,500원317,500원6,703
cmvagsarn0czd10gw2yz7pkocstock-5m000660:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsarj0czc10gwc9qardhl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 13:15:00raw1,300,000원1,305,000원1,297,000원1,302,000원29,560
cmvagsard0czb10gwec6ve1n9stock-5m005930:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsar90cza10gwttvrnfup1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:15:00raw219,000원220,000원218,250원219,500원236,108
cmvagsaxa0d0910gwwp5i4un8stock-5m003550:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsax60d0810gwln2hj5y11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 13:15:00raw104,700원105,100원104,400원104,600원3,015
cmvagsaxs0d0d10gwpsjq4absstock-5m017670:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsaxp0d0c10gw7nqw4pgq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 13:15:00raw79,200원79,500원79,200원79,500원5,338
cmvagsaxj0d0b10gw2hk2u0vwstock-5m030200:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsaxf0d0a10gwoc3qocmb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 13:15:00raw51,200원51,200원51,000원51,100원3,240
cmvagsavp0czx10gwqeszdnorstock-5m207940:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsavl0czw10gwrxo3acto1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:15:00raw1,319,000원1,320,000원1,315,000원1,318,000원1,354
cmvagsavz0czz10gw3gmigmx4stock-5m373220:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsavv0czy10gwb1qqqcwj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 13:15:00raw403,500원405,000원403,500원404,500원2,699
cmvagsaw80d0110gwgwgavk8gstock-5m012330:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsaw40d0010gw3nj66w7m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:15:00raw360,500원361,500원360,000원361,500원2,676
cmvagsawi0d0310gw9b4h1wi4stock-5m096770:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsawe0d0210gwxh1mtdhu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 13:15:00raw153,900원154,200원153,700원154,100원4,031
cmvagsaws0d0510gwqljijtfxstock-5m028260:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsawo0d0410gwiem12mui1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:15:00raw287,000원288,250원286,500원288,000원1,833
cmvagsax10d0710gw5ewvia0kstock-5m034730:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsawx0d0610gwjyg309sm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:15:00raw458,000원459,000원456,500원458,000원985
cmvagsavf0czv10gwwdt6c8lbstock-5m055550:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsavb0czu10gw5cad22es1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 13:15:00raw94,600원94,700원94,500원94,500원9,227
cmvaglzvd0cz910gwfox0vbgrstock-5m017670:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzv90cz810gwjnqw9d9t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 13:10:00raw79,400원79,500원79,200원79,300원5,863
cmvaglzv30cz710gwqd6x6vs4stock-5m030200:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzuz0cz610gwau3ow3k91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 13:10:00raw51,300원51,300원51,000원51,100원3,984
cmvaglzut0cz510gwncx66a3dstock-5m015760:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzuq0cz410gw1wbtu0gw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 13:10:00raw29,000원29,000원28,900원28,950원5,357
cmvaglzul0cz310gwyz8akmklstock-5m003550:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzuh0cz210gwwgc4x5hk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 13:10:00raw104,600원104,900원104,300원104,700원3,379
cmvaglzub0cz110gwrcqp5nckstock-5m034730:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzu70cz010gwri3evr2s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:10:00raw458,500원459,500원456,250원457,000원1,720
cmvaglzt10cyt10gwh9mpc3lgstock-5m012330:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzsy0cys10gwwdmi86it1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:10:00raw360,000원361,000원359,500원360,500원2,227
cmvaglzri0cyh10gwivnyttiastock-5m105560:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzre0cyg10gwsk6lr1m01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 13:10:00raw161,800원161,800원161,200원161,600원6,590
cmvaglzu10cyz10gw31eapouvstock-5m028260:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglztx0cyy10gwiux5zk041
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:10:00raw287,500원288,500원286,500원287,000원5,672
cmvaglzts0cyx10gwq0iwme9pstock-5m096770:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzto0cyw10gwijzglfvb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 13:10:00raw154,300원154,400원153,600원153,900원4,325
cmvaglzqf0cy910gw3jkufv6zstock-5m051910:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzqb0cy810gwujvouczy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 13:10:00raw258,000원258,000원257,500원258,000원961
cmvaglzq50cy710gwzi62w4gestock-5m006400:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzq20cy610gwf0l7okkp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 13:10:00raw538,000원538,000원536,000원536,000원2,732
cmvaglzpw0cy510gwe43yl6u3stock-5m035720:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzps0cy410gwom9rt3fo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 13:10:00raw32,200원32,200원32,050원32,050원26,854
cmvaglzqq0cyb10gwvgui499ustock-5m068270:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzql0cya10gwjcigty9z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 13:10:00raw194,400원194,600원194,200원194,500원5,779
cmvaglzpn0cy310gw7wthns16stock-5m035420:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzpj0cy210gwckr1wzdn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 13:10:00raw181,200원181,300원180,200원180,800원10,821
cmvaglzpd0cy110gwqzovsabhstock-5m066570:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzp90cy010gwz1pbswl01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 13:10:00raw173,600원173,700원173,200원173,400원6,654
cmvaglzp30cxz10gw4w9l2uevstock-5m005380:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzoz0cxy10gwru0bghdx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 13:10:00raw315,500원316,500원315,500원316,500원6,257
cmvaglzou0cxx10gwa9ssjihqstock-5m000660:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzoq0cxw10gwtim547dl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 13:10:00raw1,307,000원1,310,000원1,298,000원1,300,000원47,680
cmvaglzoi0cxv10gw01gkw3vvstock-5m005930:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzo70cxu10gwm4fy60fx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:10:00raw219,500원219,500원218,500원219,000원121,687
116,697건 중 28,201–28,250← 이전565 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬