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
cmuysovb516q210iv0do9w4n5stock-5m000270:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysovaw16q110ivmohd8nzp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:15:00raw107,400원107,800원107,300원107,800원11,003
cmuysovaf16q010ivyqbzc08nstock-5m005490:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysova616pz10ivsvqfqtiv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 09:15:00raw310,000원310,500원308,000원310,000원5,897
cmuysov9o16py10ivz1kp085fstock-5m068270:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysov9f16px10ivw4zmi7sr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 09:15:00raw180,600원180,700원180,400원180,400원2,876
cmuysvapq16ri10ivhzoklyrtstock-5m373220:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvapm16rh10ivqppoi64t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 09:15:00raw406,500원408,500원404,000원406,750원13,340
cmuysov8y16pw10iv9ob12pekstock-5m051910:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysov8p16pv10ivxelv9kzi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 09:15:00raw284,500원285,500원282,500원284,250원8,497
cmuysov7n16ps10ivyuk2bu08stock-5m035720:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysov7h16pr10ivx0rdd0sc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 09:15:00raw32,400원32,500원32,350원32,400원23,673
cmuysov7616pq10iv5o1oyxzistock-5m035420:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysov7116pp10ivqjc3rwep1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 09:15:00raw183,600원183,900원183,400원183,600원24,165
cmuysov6e16pm10ivec3a2glvstock-5m066570:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysov6916pl10ivz5b9mmoe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 09:15:00raw203,000원205,000원202,500원205,000원16,686
cmuysov6216pk10ivflhaaam3stock-5m005380:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysov5x16pj10ivcs4uuhmk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 09:15:00raw327,000원328,000원326,000원328,000원15,497
cmuysov5q16pi10ivo0htl6nustock-5m000660:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysov5m16ph10ivnvr500q51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 09:15:00raw1,728,000원1,742,000원1,728,000원1,739,000원55,307
cmuysov5f16pg10ivp6u0kw75stock-5m005930:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysov5a16pf10ivjokl0pjy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:15:00raw267,000원269,500원266,500원268,500원247,589
cmuysifrx16p010ivik21jx1ostock-5m012330:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifrs16oz10ivme45wf1c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 09:10:00raw365,500원369,500원365,500원368,500원5,284
cmuysifsf16p210ivo8cdfskjstock-5m096770:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifs916p110iv3z88y09q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 09:10:00raw159,100원161,800원158,700원160,600원34,697
cmuysifsy16p410iv0b33j2lustock-5m028260:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifsr16p310iv2txjuryi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:10:00raw329,000원330,000원327,500원328,500원5,809
cmuysifth16p610iv5zrhbrckstock-5m034730:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifta16p510ivph5l35vo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:10:00raw575,000원577,000원573,000원577,000원1,801
cmuysifty16p810iv2qxzeup7stock-5m003550:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysiftt16p710ivaf0vqwx31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:10:00raw109,500원110,000원109,300원110,000원2,822
cmuysifu816pa10ivp92vk9bzstock-5m015760:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifu416p910iv3y5s7a2z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-08 09:10:00raw29,550원29,600원29,500원29,600원9,147
cmuysifuh16pc10ivrk8lls96stock-5m030200:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifud16pb10ivtgudsj0e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-08 09:10:00raw51,100원51,700원51,100원51,500원7,963
cmuysifur16pe10ivl3zqkc9zstock-5m017670:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifun16pd10ivpo0ft6z11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-08 09:10:00raw85,900원86,300원85,800원86,300원9,855
cmuysov6t16po10ivysx1htvfstock-5m035420:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysov6n16pn10iv18djxrvq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 09:10:00raw183,500원183,900원183,200원183,600원33,932
cmuysifqd16oq10iv25lw7j79stock-5m000270:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifq916op10ivqbnxuz1z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:10:00raw107,000원107,500원106,900원107,300원18,092
cmuysifq216oo10ivcgosm928stock-5m005490:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifpy16on10iv7ytfd2wy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 09:10:00raw308,500원311,500원307,500원310,000원5,820
cmuysifpi16ok10ivs66s2c7lstock-5m068270:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifpd16oj10ivfk6qr9511
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 09:10:00raw180,300원180,800원180,000원180,600원9,286
cmuysifrl16oy10ivvtja0ii0stock-5m373220:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifrh16ox10iviq825gfz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 09:10:00raw406,500원410,000원403,000원406,500원24,388
cmuysifp716oi10ivw1vte1h7stock-5m051910:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifp216oh10ivcc1evtnp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 09:10:00raw284,500원285,000원283,000원284,500원12,900
cmuysifow16og10ivcw6oglrhstock-5m006400:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifor16of10ivddegcyh21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 09:10:00raw578,000원584,000원572,000원579,000원30,008
cmuysifol16oe10ivvvdagzfrstock-5m035720:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifog16od10ivv5a2799z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 09:10:00raw32,250원32,425원32,200원32,400원67,740
cmuysifob16oc10iva1kumw62stock-5m066570:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifo616ob10ivl7p1kex51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 09:10:00raw204,000원204,000원202,000원202,500원17,237
cmuysifra16ow10ivxgyjrhx5stock-5m207940:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifr616ov10ivdavacbtr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:10:00raw1,245,000원1,246,000원1,241,000원1,243,000원1,107
cmuysifo116oa10iv0047qht3stock-5m005380:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifnx16o910ivojq8v1rs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 09:10:00raw327,250원328,500원327,000원327,000원18,007
cmuysifnr16o810ivyscvq06mstock-5m000660:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifnn16o710ivz2zksmpz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 09:10:00raw1,736,000원1,739,500원1,727,000원1,728,000원69,203
cmuysifng16o610ivroper3qmstock-5m005930:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifn416o510ivknom6kl01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:10:00raw269,000원269,000원266,500원266,500원385,785
cmuysifqo16os10ivp0203hv7stock-5m105560:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifqj16or10ive3hbwqe51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 09:10:00raw167,000원167,800원166,800원167,400원16,775
cmuysifqz16ou10iv2e3y88wgstock-5m055550:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifqv16ot10ivhaw9nacz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 09:10:00raw102,200원102,200원101,800원102,100원10,482
cmuysc1g616n810ivekwlev87stock-5m068270:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1g216n710iv29dwxxur1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-08 09:05:00raw181,200원181,500원180,200원180,300원12,686
cmuysc1e616ms10ivdvc1hj6hstock-5m005930:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1e216mr10iv2yjevigv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:05:00raw269,000원269,500원268,500원268,750원224,597
cmuysc1ef16mu10iv3meaoo4dstock-5m000660:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1eb16mt10iv6szfn4x51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-08 09:05:00raw1,732,000원1,744,000원1,726,000원1,736,000원67,641
cmuysc1eo16mw10iv6c0gp448stock-5m005380:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1ek16mv10ivtn2ael3y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-08 09:05:00raw329,000원329,500원327,000원327,500원14,465
cmuysc1ew16my10ivkkxd1ljistock-5m066570:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1et16mx10ivnmduhz9n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-08 09:05:00raw203,500원205,000원202,500원204,000원22,648
cmuysc1f516n010iv84m2ffscstock-5m035420:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1f116mz10ivz0gyu1ln1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-08 09:05:00raw185,300원185,400원183,300원183,500원64,747
cmuysc1fe16n210iv8t08xa86stock-5m035720:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1fa16n110iv6u0g5v031
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 09:05:00raw32,550원32,650원32,250원32,250원123,789
cmuysc1fo16n410ivtu04h0yrstock-5m006400:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1fj16n310ivf001oi081
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-08 09:05:00raw577,000원582,000원574,000원577,000원28,021
cmuysc1fx16n610ivlk4en73kstock-5m051910:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1fu16n510ivfpqnvny41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-08 09:05:00raw282,500원285,000원281,000원284,000원15,091
cmuysc1ge16na10iv9vk3rhl6stock-5m000270:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1gb16n910iv1lujmqg41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:05:00raw107,500원107,700원106,900원107,000원22,823
cmuysc1gn16nc10ivfe8j9swestock-5m105560:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1gj16nb10iv3f2ubqxw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-08 09:05:00raw167,300원167,900원166,800원166,900원17,550
cmuysc1gw16ne10iv7unu4xt9stock-5m055550:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1gs16nd10iv4jv29e7r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 09:05:00raw102,200원102,500원101,600원102,200원26,349
cmuysc1h416ng10ivas2q0errstock-5m207940:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1h016nf10ivow7qfio51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:05:00raw1,252,000원1,253,000원1,242,000원1,244,000원2,350
cmuysc1hl16nk10ivv3lznbicstock-5m373220:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1hh16nj10iv2eh3hryz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-08 09:05:00raw406,500원410,000원403,000원406,000원26,284
cmuysc1hu16nm10ivtnsn6irsstock-5m012330:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1hq16nl10ivtqlkwzgp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 09:05:00raw368,000원369,000원365,500원366,000원7,035
cmuysc1i316no10ivf8ursoscstock-5m096770:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1hz16nn10ivbwupjlrf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-08 09:05:00raw159,700원160,400원157,900원159,000원21,622
120,377건 중 42,201–42,250← 이전845 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬