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
cmv7g0ggn065f10gwfflowf29stock-5m000270:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0ggj065e10gwhcdyv7sk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:30:00raw109,600원109,700원109,200원109,600원7,034
cmv7g0gd8064v10gwdldtp3abstock-5m000660:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0gd4064u10gw6x9mjaqa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 10:30:00raw1,461,000원1,466,000원1,452,000원1,461,000원46,391
cmv7g0gdi064x10gw3pvhmpabstock-5m005380:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0gdd064w10gwbq7xu1941
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 10:30:00raw316,750원317,500원315,500원317,000원6,025
cmv7g0gdt064z10gw2qruwqz3stock-5m066570:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0gdo064y10gwe44bgine1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 10:30:00raw177,400원177,600원176,600원177,000원12,868
cmv7g0ge4065110gw3eojnz00stock-5m035420:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0ge0065010gwt14fc2ie1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 10:30:00raw181,500원181,700원181,200원181,500원8,872
cmv7g0gei065310gwggompxw6stock-5m035720:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0gec065210gwt425a5ay1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 10:30:00raw31,800원31,850원31,700원31,850원24,086
cmv7g0gey065510gwvhmw4pizstock-5m006400:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0ges065410gwqcofo51o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 10:30:00raw583,000원589,000원582,000원589,000원17,563
cmv7g0gge065d10gwdhnp3pgqstock-5m005490:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0gga065c10gwiever1db1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 10:30:00raw306,500원308,000원306,000원306,500원5,119
cmv7g0gg6065b10gw5mgnjvcpstock-5m005490:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0gg1065a10gwmy7pe4qe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 10:25:00raw306,500원306,500원306,000원306,000원1,092
cmv7ftzg3064r10gwahcbxeeystock-5m017670:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzfz064q10gwd0ftin701
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 10:25:00raw82,600원82,600원82,400원82,500원3,221
cmv7ftzag063j10gwu3xbu52hstock-5m005930:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftza6063i10gw4zffyieq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:25:00raw236,000원236,500원235,000원236,000원148,110
cmv7ftzap063l10gwle7f0b0zstock-5m000660:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzam063k10gwzjs0y04r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-14 10:25:00raw1,458,000원1,462,000원1,453,000원1,461,000원41,535
cmv7ftzay063n10gwns8cqldnstock-5m005380:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzau063m10gw5jbvk45j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 10:25:00raw317,000원317,000원316,500원316,500원2,154
cmv7ftzb6063p10gwbgwo87ufstock-5m066570:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzb3063o10gwyta1twr01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 10:25:00raw177,000원177,400원176,800원177,400원6,036
cmv7ftzbf063r10gwpa64cy0wstock-5m035420:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzbc063q10gwyadrl20e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 10:25:00raw181,600원181,600원181,300원181,600원3,523
cmv7ftzbo063t10gwem4ieg4qstock-5m035720:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzbk063s10gwsxbekqrg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 10:25:00raw31,800원31,850원31,750원31,850원10,572
cmv7ftzbw063v10gwr6xmap1hstock-5m006400:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzbs063u10gw05a21rlg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 10:25:00raw587,000원587,000원582,000원582,000원9,879
cmv7ftzc4063x10gwyjsyxgfostock-5m051910:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzc1063w10gww4m6l2c11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 10:25:00raw264,500원265,500원264,500원264,750원1,285
cmv7ftzcl064110gwa3uxl5a7stock-5m068270:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzch064010gwf45lf2w41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-14 10:25:00raw182,900원183,000원182,700원183,000원4,298
cmv7ftzcu064310gwv0oym9d3stock-5m000270:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzcr064210gwbo6bnpxg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:25:00raw109,400원109,700원109,400원109,600원5,790
cmv7ftzd4064510gwdsgwtzlnstock-5m105560:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzd0064410gwjzmyzbxl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 10:25:00raw160,600원160,800원160,300원160,500원9,506
cmv7ftzdd064710gwc99c5yn8stock-5m055550:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzda064610gwwf6i1q4u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 10:25:00raw95,800원96,200원95,600원95,600원17,107
cmv7ftzdn064910gw6gftnxamstock-5m207940:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzdj064810gwlphbc6vr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:25:00raw1,189,000원1,190,000원1,172,000원1,186,000원2,766
cmv7ftzdw064b10gwp0gv8rhistock-5m373220:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzds064a10gwc03fcjr71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 10:25:00raw417,000원418,500원416,500원417,500원4,600
cmv7ftze5064d10gw4z6t7fgrstock-5m012330:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftze2064c10gw1s7imecy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 10:25:00raw361,000원361,000원359,000원360,000원2,666
cmv7ftzef064f10gwm4d8kpv9stock-5m096770:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzec064e10gwie5xprg41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 10:25:00raw161,900원162,000원161,200원161,600원7,849
cmv7ftzep064h10gwasljhhs3stock-5m028260:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzel064g10gwxb7j3u3s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 10:25:00raw298,500원298,500원297,000원298,000원4,495
cmv7ftzey064j10gwdkm795pustock-5m034730:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzeu064i10gw17mxqguk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:25:00raw495,500원495,500원491,500원494,000원3,496
cmv7ftzf8064l10gwymtf4facstock-5m003550:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzf4064k10gwtmtjo4ke1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:25:00raw107,500원107,500원107,100원107,300원1,707
cmv7ftzfi064n10gwhfhprd8qstock-5m015760:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzfe064m10gw1jk9k1zn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 10:25:00raw28,850원28,900원28,850원28,900원2,389
cmv7ftzfs064p10gwgvadcuxgstock-5m030200:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzfo064o10gw02y45go11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 10:25:00raw49,900원50,000원49,900원49,950원3,071
cmv7fnm8v062d10gwpvufgzcwstock-5m035420:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:212026-10-14 10:30:21cmv7fnm8r062c10gw5o49dg941
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-14 10:20:00raw181,400원181,900원181,300원181,500원11,542
cmv7fnmb4062v10gw8sxi1l06stock-5m055550:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:212026-10-14 10:30:22cmv7fnmb0062u10gw378mii611
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-14 10:20:00raw95,800원96,000원95,600원95,800원14,248
cmv7fnmbf062x10gw3qku5wtnstock-5m207940:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:222026-10-14 10:30:22cmv7fnmbb062w10gwmo2erp5y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:20:00raw1,192,000원1,192,000원1,188,000원1,189,000원288
cmv7fnmbp062z10gw4nzlz16nstock-5m373220:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:222026-10-14 10:30:22cmv7fnmbl062y10gwlykvlbve1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-14 10:20:00raw417,000원418,000원416,000원417,000원7,806
cmv7fnmby063110gwo64zuqxpstock-5m012330:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:222026-10-14 10:30:22cmv7fnmbu063010gwx0hp9mtq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-14 10:20:00raw361,750원362,000원359,500원360,500원2,820
cmv7fnmcg063510gwnl8k4mrbstock-5m096770:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:222026-10-14 10:30:22cmv7fnmcc063410gwjy5ifrgs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-14 10:20:00raw161,800원162,400원161,700원161,800원13,309
cmv7fnmcq063710gw60dq5wlqstock-5m028260:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:222026-10-14 10:30:22cmv7fnmcm063610gwhmxw5pfi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 10:20:00raw298,000원298,500원297,500원298,000원3,276
cmv7fnmd2063910gwavr6p4hbstock-5m034730:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:222026-10-14 10:30:22cmv7fnmcx063810gw3epjyb6i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:20:00raw493,500원495,500원492,000원495,000원3,673
cmv7fnmdd063b10gw4ao98utqstock-5m003550:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:222026-10-14 10:30:22cmv7fnmd9063a10gws6o6y4a91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:20:00raw107,300원107,800원107,200원107,500원1,889
cmv7fnmdn063d10gwzu1eo13lstock-5m015760:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:222026-10-14 10:30:22cmv7fnmdj063c10gw7xhzsjvu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-14 10:20:00raw28,950원28,950원28,850원28,850원7,349
cmv7fnmdx063f10gwnuya2kwpstock-5m030200:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:222026-10-14 10:30:22cmv7fnmdt063e10gwgygn3w0r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-14 10:20:00raw49,950원49,950원49,900원49,950원1,044
cmv7fnme7063h10gwttz7vbpystock-5m017670:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:222026-10-14 10:30:22cmv7fnme3063g10gw8thfhcg21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-14 10:20:00raw82,900원82,900원82,300원82,600원8,041
cmv7fnmae062p10gwebdbqiw7stock-5m000270:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:212026-10-14 10:30:21cmv7fnmaa062o10gwrwoype0b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:20:00raw109,500원109,600원109,300원109,500원5,461
cmv7fnma5062n10gw75ailszestock-5m005490:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:212026-10-14 10:30:21cmv7fnma1062m10gwj6m399uk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 10:20:00raw307,500원308,000원306,000원306,500원3,523
cmv7fnm9v062l10gwr157iseistock-5m051910:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:212026-10-14 10:30:21cmv7fnm9s062k10gwk3p08vhm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-14 10:20:00raw265,750원266,500원264,500원264,750원2,312
cmv7fnm9m062j10gw5oulxknmstock-5m006400:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:212026-10-14 10:30:21cmv7fnm9j062i10gw6azrna5p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-14 10:20:00raw588,000원590,000원586,000원587,000원18,325
cmv7fnm96062f10gwif4yxjg0stock-5m035720:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:212026-10-14 10:30:21cmv7fnm92062e10gw63j0c1g01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-14 10:20:00raw31,800원31,850원31,750원31,800원14,996
cmv7fnmav062t10gwuax6106jstock-5m105560:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:212026-10-14 10:30:21cmv7fnmar062s10gw84hewduj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-14 10:20:00raw160,700원161,000원160,400원160,600원12,323
cmv7fnm8k062b10gw3z66c511stock-5m066570:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:212026-10-14 10:30:21cmv7fnm8g062a10gw7q5mv8v11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-14 10:20:00raw176,900원177,500원176,550원177,000원10,192
118,536건 중 34,501–34,550← 이전691 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬