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
cmv90mt9m0a0i10gwklbgxi4pstock-5m000270:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt9j0a0h10gwy3fv81n11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:55:00raw105,200원105,200원105,200원105,200원0
cmv90mt7g0a0010gwzo1rnnmistock-5m000660:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt7c09zz10gwpk1gnkc31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 12:55:00raw1,258,000원1,258,000원1,258,000원1,258,000원0
cmv90mtad0a0o10gwmj84egcwstock-5m105560:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mta90a0n10gwjy98qgfh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 12:55:00raw156,900원156,900원156,900원156,900원0
cmv90mtaq0a0q10gw325a7rxpstock-5m055550:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mtam0a0p10gw75z8emjd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 12:55:00raw93,700원93,700원93,700원93,700원0
cmv90mtb00a0s10gwaqak936mstock-5m207940:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mtax0a0r10gwviyo6zrd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:55:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
cmv90mtb90a0u10gwxowzhlm5stock-5m373220:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mtb60a0t10gwclu8qd3q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 12:55:00raw399,000원399,000원399,000원399,000원0
cmv90mtbi0a0w10gwjo6spue5stock-5m012330:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mtbf0a0v10gwn2rllylb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 12:55:00raw337,500원337,500원337,500원337,500원0
cmv90mtbq0a0y10gw0a3lzan1stock-5m096770:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mtbn0a0x10gwzjfw9cq11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 12:55:00raw154,500원154,500원154,500원154,500원0
cmv90mtby0a1010gw7sclhf3dstock-5m028260:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mtbv0a0z10gwwdliq0u31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:55:00raw265,500원265,500원265,500원265,500원0
cmv90mt7509zy10gw74bs5petstock-5m005930:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt6i09zx10gw95yjojwd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:55:00raw209,250원209,250원209,250원209,250원0
cmv90mtd20a1a10gw81jxv6mpstock-5m017670:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mtcz0a1910gw4j7ztqdl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 12:55:00raw77,900원77,900원77,900원77,900원0
cmv90mtcu0a1810gw2rc7c8iqstock-5m030200:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mtcr0a1710gwipnobs1y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 12:55:00raw50,100원50,100원50,100원50,100원0
cmv90mtcm0a1610gwksr6cmkfstock-5m015760:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mtcj0a1510gwf7lp4tsg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 12:55:00raw28,350원28,350원28,350원28,350원0
cmv90ge8609zw10gw5mt8gg9ostock-5m017670:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:232026-10-15 13:00:23cmv90ge8209zv10gw2olbg7kc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 12:50:00raw77,900원77,900원77,900원77,900원0
cmv90ge2d09ys10gwfwlpmoxostock-5m000660:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge2909yr10gwxdtmtmmz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 12:50:00raw1,258,000원1,258,000원1,258,000원1,258,000원0
cmv90ge2309yq10gwe6yysxnjstock-5m005930:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge1z09yp10gwr89q3sws1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:50:00raw209,250원209,250원209,250원209,250원0
cmv90ge7o09zs10gwbn15eiw5stock-5m015760:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:232026-10-15 13:00:23cmv90ge7l09zr10gwr53cp9ak1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 12:50:00raw28,350원28,350원28,350원28,350원0
cmv90ge3k09z210gwp7aijnxzstock-5m006400:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge3g09z110gw6rl27bnf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-15 12:50:00raw540,500원540,500원540,500원540,500원0
cmv90ge7x09zu10gwl859bxwsstock-5m030200:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:232026-10-15 13:00:23cmv90ge7u09zt10gwu62iqp2m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 12:50:00raw50,100원50,100원50,100원50,100원0
cmv90ge3b09z010gwtydx3h3tstock-5m035720:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge3809yz10gwhdnhumyf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:50:00raw30,450원30,450원30,450원30,450원0
cmv90ge3309yy10gwv0mvu8q3stock-5m035420:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge3009yx10gwtb5jd67k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-15 12:50:00raw172,200원172,200원172,200원172,200원0
cmv90ge2v09yw10gw48bv05bwstock-5m066570:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge2r09yv10gw8hfo5gdx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-15 12:50:00raw168,800원168,800원168,800원168,800원0
cmv90ge7f09zq10gw67engfc2stock-5m003550:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:232026-10-15 13:00:23cmv90ge7c09zp10gwmxbq4j0n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 12:50:00raw101,300원101,300원101,300원101,300원0
cmv90ge2m09yu10gw64niqgocstock-5m005380:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge2i09yt10gw5oi1emc71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 12:50:00raw294,000원294,000원294,000원294,000원0
cmv90ge7609zo10gwaexri7x9stock-5m034730:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:232026-10-15 13:00:23cmv90ge7309zn10gww4su8chu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:50:00raw439,000원439,000원439,000원439,000원0
cmv90ge6x09zm10gw2ylrk9w3stock-5m028260:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:23cmv90ge6t09zl10gwz43de0on1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:50:00raw265,500원265,500원265,500원265,500원0
cmv90ge6l09zk10gw3r6vl1x6stock-5m096770:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge6f09zj10gw9frrap891
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 12:50:00raw154,500원154,500원154,500원154,500원0
cmv90ge5y09zi10gw4j5uhdzistock-5m012330:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge5t09zh10gw5ozye3691
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 12:50:00raw337,500원337,500원337,500원337,500원0
cmv90mta40a0m10gwkm950alwstock-5m105560:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mta00a0l10gwkkmir9t71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 12:50:00raw156,900원156,900원156,900원156,900원0
cmv90ge5c09zg10gwk0xjsr4xstock-5m373220:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge5709zf10gwvezsuluz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 12:50:00raw399,000원399,000원399,000원399,000원0
cmv90ge5109ze10gwqgqq7ep1stock-5m207940:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge4y09zd10gwmo8jihmi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:50:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
cmv90ge4s09zc10gwfd84rl4kstock-5m055550:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge4p09zb10gw29gpg7hm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 12:50:00raw93,700원93,700원93,700원93,700원0
cmv90ge4i09za10gwndq59z9zstock-5m000270:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge4f09z910gwpf6bqzs01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:50:00raw105,200원105,200원105,200원105,200원0
cmv90ge4909z810gw7yv5ls7estock-5m005490:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge4609z710gwfm7fys501
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:50:00raw292,000원292,000원292,000원292,000원0
cmv90ge4109z610gwz7tbsf91stock-5m068270:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge3y09z510gw7dx7ylis1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-15 12:50:00raw180,300원180,300원180,300원180,300원0
cmv90ge3s09z410gwhapjs7cqstock-5m051910:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge3p09z310gw0naffu9w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-15 12:50:00raw248,750원248,750원248,750원248,750원0
cmv909wid09xk10gwbvora8p5stock-5m000660:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wi909xj10gwzhd7t44m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-15 12:45:00raw1,258,000원1,258,000원1,258,000원1,258,000원0
cmv90mt9v0a0k10gwnnmggrj7stock-5m105560:20261015:12452026-10-15 12:45:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt9s0a0j10gwjn26hmav1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-15 12:45:00raw156,900원156,900원156,900원156,900원0
cmv909wn709yo10gwke9bazpbstock-5m017670:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wn409yn10gw7xkj0bix1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-15 12:45:00raw77,900원77,900원77,900원77,900원0
cmv909wmz09ym10gwn2280m31stock-5m030200:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wmw09yl10gw0qvx6zku1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-15 12:45:00raw50,100원50,100원50,100원50,100원0
cmv909wmq09yk10gwqrru6rfistock-5m015760:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wmn09yj10gwyxrrg5ix1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-15 12:45:00raw28,350원28,350원28,350원28,350원0
cmv909wmi09yi10gwhgywhkfustock-5m003550:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wmf09yh10gwb3c81dy11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 12:45:00raw101,300원101,300원101,300원101,300원0
cmv909wm809yg10gw4sv6r0aostock-5m034730:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wm409yf10gwfzpt21p51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:45:00raw439,000원439,000원439,000원439,000원0
cmv909wly09ye10gwsll5smv0stock-5m028260:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wlv09yd10gwif0l2owh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:45:00raw265,500원265,500원265,500원265,500원0
cmv909wlo09yc10gw5fih2us9stock-5m096770:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wll09yb10gwqhj3lnsl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-15 12:45:00raw154,500원154,500원154,500원154,500원0
cmv909wlg09ya10gweuf12uqmstock-5m012330:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wld09y910gwe4zku1ce1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-15 12:45:00raw337,500원337,500원337,500원337,500원0
cmv909wl709y810gwl75pln1jstock-5m373220:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wl409y710gwx3xmc0y31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-15 12:45:00raw399,000원399,000원399,000원399,000원0
cmv909wkz09y610gwcr6g4n0fstock-5m207940:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wkw09y510gw62a4o6fm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:45:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
cmv909wkp09y410gwpbku8kptstock-5m055550:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wkm09y310gwlp3so9zz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-15 12:45:00raw93,700원93,700원93,700원93,700원0
cmv909wkh09y210gw572n54z7stock-5m000270:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wkd09y110gweunclilm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:45:00raw105,200원105,200원105,200원105,200원0
116,697건 중 30,151–30,200← 이전604 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬