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
cmuxp7v24169b10ivq8kjpkcvstock-5m000270:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v21169a10iv5m377wut1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:50:00raw109,700원109,700원109,500원109,600원9,294
cmuxp7v2f169d10iv3lsk59xnstock-5m105560:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v2b169c10ivzrmohlmw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 14:50:00raw169,200원169,500원169,100원169,500원11,086
cmuxp7v2q169f10ivr4eveuu0stock-5m055550:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v2m169e10iv3jtu1apt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 14:50:00raw103,300원103,700원103,300원103,600원25,720
cmuxp7v34169h10ivmmdp4ou8stock-5m207940:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v2y169g10iv2dhc2vzf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:50:00raw1,277,000원1,278,000원1,275,000원1,275,000원1,210
cmuxp7v5q169x10ivfadxamx3stock-5m030200:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v5m169w10ivwymdizy81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 14:50:00raw51,200원51,500원51,200원51,400원13,363
cmuxp7v3k169j10iva9xic3mistock-5m373220:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v3e169i10ivktt2gcpo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 14:50:00raw393,750원394,500원393,000원393,500원8,537
cmuxp7v3z169l10ivabolqnwdstock-5m012330:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v3t169k10ivkdjqem6n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 14:50:00raw374,000원374,500원374,000원374,500원1,803
cmuxp7v4d169n10ivbbxjos9lstock-5m096770:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v49169m10ivzgmthdso1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 14:50:00raw161,800원161,800원160,800원161,100원11,138
cmuxp7v4n169p10ivdpghyhfwstock-5m028260:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v4j169o10iv8u84mtnx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:50:00raw338,000원338,000원337,000원337,500원2,496
cmuxp7v4x169r10ivtdxmell6stock-5m034730:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v4t169q10ivh7kgpuao1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:50:00raw582,000원582,000원580,000원580,000원1,116
cmuxp1iff167p10ivpkeuyw1pstock-5m006400:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:242026-10-07 14:55:24cmuxp1if6167o10ivfnpjgkwj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 14:45:00raw567,000원568,000원565,000원565,000원4,376
cmuxp1ig5167r10iv5mimfxi0stock-5m051910:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:242026-10-07 14:55:24cmuxp1ifw167q10ivav5b4bs41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 14:45:00raw279,500원280,000원279,000원280,000원5,028
cmuxp1igv167t10ivs8lgn6l0stock-5m068270:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:242026-10-07 14:55:24cmuxp1ign167s10ivf8k3fklo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 14:45:00raw183,800원183,900원183,600원183,700원5,843
cmuxp1ih6167v10ivktwkpvqastock-5m005490:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:242026-10-07 14:55:25cmuxp1ih3167u10ivc5ahsnxp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 14:45:00raw309,000원309,500원308,500원309,000원3,880
cmuxp1ihg167x10ivoalmz948stock-5m000270:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1ihc167w10iv7ous9n4g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:45:00raw109,700원109,700원109,500원109,600원11,653
cmuxp1ihp167z10ivjc5noefzstock-5m105560:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1ihl167y10iv9meudeut1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 14:45:00raw169,200원169,400원169,000원169,300원7,952
cmuxp1ihy168110iv6ky0fcwrstock-5m055550:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1ihv168010ivwxd95fd91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 14:45:00raw103,300원103,500원103,300원103,400원11,875
cmuxp1ieb167l10iv2z5lzaa8stock-5m035420:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:242026-10-07 14:55:24cmuxp1ie7167k10ivbri1pipw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 14:45:00raw189,200원189,300원189,100원189,100원6,917
cmuxp1iif168510ivf7dy374astock-5m207940:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1iic168410ivnp925yol1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:45:00raw1,278,000원1,279,000원1,277,000원1,277,000원373
cmuxp1iiq168710iv4etkiaq6stock-5m373220:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1iim168610ivrdumyhbk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 14:45:00raw394,000원394,500원393,000원394,000원7,196
cmuxp1iiz168910ivh9gcueiystock-5m012330:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1iiv168810iv1hh8knop1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 14:45:00raw373,750원374,500원373,500원374,500원3,243
cmuxp1ij9168b10ivv97nyam4stock-5m096770:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1ij5168a10ivkuv70iwj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 14:45:00raw161,700원162,000원161,400원161,800원15,260
cmuxp1iji168d10ivjyv4amwcstock-5m028260:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1ije168c10ivx0prm84h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:45:00raw337,750원338,500원337,000원337,500원5,033
cmuxp1ijs168f10ivaw00eto5stock-5m034730:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1ijo168e10ivoykr8qn11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:45:00raw581,000원582,000원580,000원581,000원1,322
cmuxp1ik5168h10iv3b5zfuhjstock-5m003550:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1ik1168g10ivi37o3fob1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 14:45:00raw111,000원111,400원111,000원111,200원2,175
cmuxp1ikf168j10ivu0dmes4qstock-5m015760:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1ikb168i10ivpgu1rx481
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 14:45:00raw30,025원30,100원30,000원30,100원16,335
cmuxp1iko168l10ivw0v9ar5istock-5m030200:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1ikk168k10ivb26xlsfg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 14:45:00raw51,200원51,300원51,200원51,300원2,300
cmuxp1iep167n10ivntpxw8e8stock-5m035720:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:242026-10-07 14:55:24cmuxp1ieh167m10iv5axr2vdh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:45:00raw33,150원33,200원33,100원33,100원14,429
cmuxp1il4168p10ivk1tqc39gstock-5m017670:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1il1168o10ivlwyz9wl41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 14:45:00raw87,500원87,700원87,500원87,600원4,246
cmuxp1id7167d10ivmpkkjndzstock-5m005930:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:242026-10-07 14:55:24cmuxp1icu167c10ivs8znjxls1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:45:00raw270,250원271,000원270,000원270,500원143,365
cmuxp1idi167f10iv0rsr28kostock-5m000660:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:242026-10-07 14:55:24cmuxp1ide167e10iv99rbz7uy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 14:45:00raw1,729,000원1,731,000원1,727,000원1,730,000원27,778
cmuxp1ids167h10ivungdpjfnstock-5m005380:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:242026-10-07 14:55:24cmuxp1idp167g10iv3y369qbn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 14:45:00raw336,500원337,000원336,500원336,750원2,347
cmuxp1ie2167j10ive2zoou0jstock-5m066570:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:242026-10-07 14:55:24cmuxp1idy167i10ivm6wmypwz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 14:45:00raw207,500원209,000원207,500원208,500원15,191
cmuxouxjk166d10iv5d2mywlhstock-5m035720:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:172026-10-07 14:50:17cmuxouxjg166c10ivujbwg1z71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:40:00raw33,150원33,200원33,150원33,150원7,479
cmuxouxi4166310ivzqsv5ybhstock-5m005930:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:172026-10-07 14:50:17cmuxouxi0166210iv9lxvglyj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:40:00raw271,000원271,000원270,000원270,250원191,955
cmuxp1ii8168310iv6ghatow1stock-5m207940:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1ii4168210ivb5qqzs881
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:40:00raw1,277,000원1,279,000원1,276,000원1,279,000원1,296
cmuxp1ikw168n10ivu6xiu4oustock-5m017670:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1ikt168m10ivgnrrnzoc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 14:40:00raw87,700원87,700원87,500원87,500원3,407
cmuxouxip166710iv50ffp03wstock-5m005380:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:172026-10-07 14:50:17cmuxouxil166610ivjk36qii41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 14:40:00raw337,000원337,250원336,500원336,500원4,937
cmuxouxj0166910ivz7hp91ttstock-5m066570:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:172026-10-07 14:50:17cmuxouxiw166810ivh0s2qi6b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 14:40:00raw207,500원208,500원207,000원207,750원23,866
cmuxouxng167110ivybc38yhwstock-5m096770:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:182026-10-07 14:50:18cmuxouxnd167010ivyokzmwf91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 14:40:00raw161,450원161,700원161,100원161,700원16,756
cmuxouxnp167310ivwexx4ofpstock-5m028260:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:182026-10-07 14:50:18cmuxouxnm167210ivpulbdh3p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:40:00raw338,000원338,000원337,500원337,500원1,810
cmuxouxny167510ivfsi5cscjstock-5m034730:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:182026-10-07 14:50:18cmuxouxnv167410iv7agx45z81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:40:00raw582,000원583,000원580,000원581,000원1,356
cmuxouxo7167710ivxjbxsh95stock-5m003550:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:182026-10-07 14:50:18cmuxouxo3167610ivux4trebk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 14:40:00raw111,000원111,100원111,000원111,000원574
cmuxouxoh167910ivgm1gk40ustock-5m015760:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:182026-10-07 14:50:18cmuxouxod167810ivlxl9ywho1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 14:40:00raw30,100원30,100원30,000원30,000원9,529
cmuxouxoq167b10ivz5yb8r07stock-5m030200:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:182026-10-07 14:50:18cmuxouxom167a10ivtpzarjcb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 14:40:00raw51,200원51,300원51,200원51,200원1,841
cmuxouxn7166z10ivipfqbe59stock-5m012330:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:182026-10-07 14:50:18cmuxouxn3166y10ivb3yajdb91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 14:40:00raw374,000원374,000원373,500원373,500원2,443
cmuxouxmx166x10iv5rsp6k87stock-5m373220:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:182026-10-07 14:50:18cmuxouxmt166w10iv41siio7e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 14:40:00raw394,500원394,500원393,000원394,000원7,135
cmuxouxmm166v10ivk13jzc2rstock-5m055550:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:182026-10-07 14:50:18cmuxouxmj166u10ivpu010qm01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 14:40:00raw103,400원103,500원103,300원103,400원10,549
cmuxouxmc166t10ivlr6yidazstock-5m105560:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:182026-10-07 14:50:18cmuxouxm3166s10ivawny7b7y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 14:40:00raw169,400원169,500원169,100원169,200원7,831
cmuxouxl5166p10ivce0i2etnstock-5m000270:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:172026-10-07 14:50:17cmuxouxl1166o10iveyq4e1vf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:40:00raw109,700원109,900원109,600원109,600원10,179
120,377건 중 42,501–42,550← 이전851 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬