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
cmv4s9xol01w510gwb3ythb3xstock-5m000270:20261012:13452026-10-12 13:45:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xoh01w410gwobfih5kt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:45:00raw108,800원109,100원108,800원108,800원13,155
cmv4s9xrb01wn10gwakncsupwstock-5m003550:20261012:13452026-10-12 13:45:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xr601wm10gw48vaebwf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:45:00raw108,600원109,100원108,500원108,800원2,952
cmv4s9xsg01wv10gwd5jsq9zjstock-5m017670:20261012:13452026-10-12 13:45:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xsc01wu10gw45x9p9w81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 13:45:00raw80,300원80,600원80,200원80,400원8,300
cmv4rx1cm01tz10gwug9o0fvystock-5m373220:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1ci01ty10gwx32pqp1c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 13:40:00raw404,000원404,500원403,000원404,000원3,058
cmv4rx1cw01u110gwojcj3mj7stock-5m012330:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1cs01u010gwb4sz5j1x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 13:40:00raw359,000원360,000원358,500원360,000원1,737
cmv4rx1da01u310gwhydsqsq9stock-5m096770:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1d401u210gwbn9kd18e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 13:40:00raw154,400원154,700원154,100원154,500원5,780
cmv4rx1dm01u510gwgd72o0abstock-5m028260:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1dh01u410gw0w5d3ttw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:40:00raw316,000원316,500원316,000원316,500원984
cmv4rx1e001u710gwmleb6or7stock-5m034730:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1dv01u610gwu9cesw1o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:40:00raw544,000원545,000원543,000원544,000원933
cmv4rx1b501tp10gwq8qv14vxstock-5m000270:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1b101to10gwbf0pqr181
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:40:00raw108,800원108,900원108,700원108,800원11,292
cmv4rx1bf01tr10gw6ekv788dstock-5m105560:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1bc01tq10gwnfdxveou1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 13:40:00raw163,200원163,300원163,200원163,300원3,117
cmv4rx1bq01tt10gw7mjt24u6stock-5m055550:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1bm01ts10gwxdycbihv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 13:40:00raw100,550원100,600원100,500원100,600원5,621
cmv4rx1ca01tx10gw2939nnn8stock-5m207940:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1c601tw10gwiqmtzm7q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:40:00raw1,196,000원1,200,000원1,195,000원1,198,000원705
cmv4rx1aa01tj10gw7o60tpqestock-5m051910:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1a601ti10gw75t0z0xs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 13:40:00raw262,500원262,500원262,000원262,500원1,884
cmv4rx1ak01tl10gwaocv3edbstock-5m068270:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1ag01tk10gwp9yhtt2v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 13:40:00raw181,500원181,900원181,300원181,900원2,830
cmv4rx1au01tn10gwt3it8yetstock-5m005490:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1ar01tm10gwxn2o6el71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 13:40:00raw301,000원301,500원301,000원301,500원1,049
cmv4rx1eo01ub10gw4npasmoqstock-5m015760:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1ek01ua10gwc98qwpc61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 13:40:00raw28,450원28,550원28,400원28,500원28,065
cmv4rx1ey01ud10gwwpbge49istock-5m030200:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1eu01uc10gwugk6wsnh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 13:40:00raw49,500원49,550원49,450원49,500원4,222
cmv4rx19z01th10gwwd1qg64ystock-5m006400:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx19v01tg10gw1alhmror1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 13:40:00raw571,000원572,000원569,000원571,000원2,366
cmv4rx19e01td10gwatelaj8ystock-5m035420:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx19801tc10gwjjptuobg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 13:40:00raw181,100원181,400원180,900원181,300원6,858
cmv4rx19101tb10gw1vxuqnl8stock-5m066570:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx18u01ta10gw8z2yn50w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 13:40:00raw187,000원187,100원186,800원187,100원5,249
cmv4rx1ed01u910gw1g4i30g7stock-5m003550:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1e701u810gwalvqrrah1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:40:00raw108,500원108,700원108,400원108,600원1,341
cmv4rx18n01t910gww14pwnhostock-5m005380:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx18j01t810gw9lf0lkrm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 13:40:00raw321,500원322,500원321,500원322,500원2,203
cmv4rx18d01t710gw9o82qi7xstock-5m000660:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx18601t610gwlws9ugz41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 13:40:00raw1,633,000원1,634,000원1,630,000원1,633,000원26,956
cmv4rx17z01t510gw8ztnh8vrstock-5m005930:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx17t01t410gwe0lmawax1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:40:00raw253,000원253,250원252,500원252,750원164,432
cmv4rx19p01tf10gwnrjnxc90stock-5m035720:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx19l01te10gwrd107wg61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 13:40:00raw32,200원32,300원32,150원32,250원19,104
cmv4rx1f901uf10gwumjlp6o8stock-5m017670:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1f501ue10gwbzsqwzya1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 13:40:00raw80,400원80,500원80,200원80,400원8,877
cmv4rqn5x01sd10gwjdvs422tstock-5m000270:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqn5e01sc10gw2rerb4sl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:35:00raw108,700원108,900원108,600원108,900원15,946
cmv4rqngs01st10gwqmvvd13dstock-5m028260:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqnga01ss10gwxdhp5i2f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:35:00raw316,000원317,500원316,000원316,000원1,312
cmv4rqnfm01sr10gwzxefttd7stock-5m096770:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqnf101sq10gwb1zwk1f51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 13:35:00raw154,500원154,800원154,100원154,300원5,036
cmv4rqnee01sp10gw0a3xr1kestock-5m012330:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqndr01so10gws92i4ctx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 13:35:00raw359,500원360,000원358,000원359,500원3,063
cmv4rqnd101sn10gw06bx7cmwstock-5m373220:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqnci01sm10gwzsnfqyh71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 13:35:00raw405,500원406,000원403,000원404,500원7,026
cmv4rqn7z01sf10gw72fgxam8stock-5m105560:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:20cmv4rqn7401se10gwtp1pvylv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 13:35:00raw163,200원163,400원163,100원163,300원9,696
cmv4rqn9801sh10gwtyde61iqstock-5m055550:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqn8o01sg10gwmh9bb0fs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 13:35:00raw100,400원100,700원100,300원100,600원11,558
cmv4rqn4w01sb10gw5izgk5p5stock-5m005490:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqn4e01sa10gwg695ltoc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 13:35:00raw302,000원302,500원301,500원301,500원1,119
cmv4rqnl501t110gwqr7p1hg6stock-5m030200:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqnkl01t010gwoivsalrh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 13:35:00raw49,500원49,550원49,400원49,550원4,260
cmv4rqnk201sz10gwcs88el2cstock-5m015760:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqnjm01sy10gwlfe04pci1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 13:35:00raw28,450원28,500원28,450원28,450원10,348
cmv4rqmu301rv10gwn9wfabxxstock-5m000660:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqmsu01ru10gwb5gum1ep1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 13:35:00raw1,631,000원1,636,000원1,630,000원1,633,000원26,940
cmv4rqnj001sx10gwbmtu46zcstock-5m003550:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqnim01sw10gw4evtgqky1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:35:00raw108,600원108,900원108,400원108,500원2,321
cmv4rqnhs01sv10gwi8xva3ftstock-5m034730:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqnhf01su10gw6qetn7xw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:35:00raw547,000원547,000원543,500원545,000원1,527
cmv4rqn3v01s910gw9ucub5n8stock-5m068270:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqn3b01s810gwz30tidzo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 13:35:00raw181,700원181,800원181,200원181,300원3,041
cmv4rqn2n01s710gw6hwzmbfestock-5m051910:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqn2d01s610gw6q4973p51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 13:35:00raw263,000원263,000원262,000원262,000원1,680
cmv4rqn1r01s510gwhelaxj5wstock-5m006400:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqn1601s410gwfp2fd3no1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 13:35:00raw572,000원573,000원570,000원571,000원3,707
cmv4rqn0h01s310gw8796qc5zstock-5m035720:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqmzw01s210gwlhpw9bb41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 13:35:00raw32,250원32,250원32,150원32,200원12,578
cmv4rqmza01s110gwi18qrd5wstock-5m035420:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqmyr01s010gw7m74b9dz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 13:35:00raw181,100원181,200원181,000원181,000원2,644
cmv4rqmy401rz10gwfamdj47kstock-5m066570:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqmx501ry10gwm051wmjq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 13:35:00raw187,300원187,500원186,400원187,000원14,720
cmv4rqmw501rx10gw0ptvofaestock-5m005380:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqmv501rw10gwnr8majpi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 13:35:00raw322,000원323,000원321,500원322,000원4,332
cmv4rqmrr01rt10gwxqcsu3justock-5m005930:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqmr001rs10gwgmav8hks1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:35:00raw253,750원254,000원253,000원253,250원120,782
cmv4rqnmi01t310gwzy2j4ao7stock-5m017670:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqnm301t210gwqaww63q81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 13:35:00raw80,400원80,600원80,200원80,500원10,320
cmv4rx1c101tv10gwx4k1ee38stock-5m207940:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1bx01tu10gwpsbc7n0u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:35:00raw1,197,000원1,197,000원1,194,000원1,195,000원617
cmv4rk6jz01qt10gw7x163fw1stock-5m006400:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6jt01qs10gwvnezmvhs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 13:30:00raw571,000원573,000원570,000원572,000원3,080
120,351건 중 39,101–39,150← 이전783 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬