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
cmuw6x1sm12us10ivsja3zldmstock-5m000270:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1si12ur10ivnwr5inaa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:30:00raw112,400원112,400원112,200원112,300원5,043
cmuw6x1sb12uq10iv1xy2ufylstock-5m005490:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1s712up10iveof0f5hj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:30:00raw316,250원316,500원316,000원316,500원444
cmuw6x1s112uo10ivzh4uyutkstock-5m068270:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1ry12un10ivku6ad95l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 13:30:00raw181,500원181,800원181,500원181,600원1,701
cmuw6x1rr12um10ivwn0oy3nfstock-5m051910:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1rn12ul10iveoexu57i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 13:30:00raw275,500원277,000원275,000원275,500원3,771
cmuw6x1rf12uk10ivd8pcipt1stock-5m006400:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1r812uj10ivsz1nn7fw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 13:30:00raw572,000원572,000원571,000원571,000원4,533
cmuw6x1qy12ui10ivhs0d36btstock-5m035720:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1qr12uh10ivfm98x6hm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 13:30:00raw33,450원33,450원33,400원33,400원3,792
cmuw6x1qg12ug10ivd48xbod0stock-5m035420:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1qa12uf10ivax3pmfjm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 13:30:00raw191,300원191,300원191,200원191,200원1,541
cmuw6x1pz12ue10ivm7qv0is1stock-5m066570:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1ps12ud10ivefcwrysu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 13:30:00raw231,750원232,000원231,500원232,000원3,533
cmuw6qquf12tk10iv0rl2purdstock-5m055550:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqub12tj10ivkpbnn7ya1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 13:25:00raw103,500원103,600원103,400원103,500원12,489
cmuw6qqr812sw10ivyk39c236stock-5m005930:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqqq12sv10ivs3xt55pn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:25:00raw270,750원271,500원270,750원271,000원86,559
cmuw6qqrj12sy10ivk8gyai04stock-5m000660:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqrf12sx10iv47ixa8w71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 13:25:00raw1,781,000원1,785,000원1,781,000원1,783,000원18,894
cmuw6qqrs12t010ivuqg879fwstock-5m005380:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqro12sz10iv6qw529cq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 13:25:00raw346,750원347,500원346,500원347,250원10,655
cmuw6qqs112t210iviksfompdstock-5m066570:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqrx12t110iv87319ipw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 13:25:00raw232,000원232,000원231,500원232,000원3,868
cmuw6qqsa12t410iv8qt2exg7stock-5m035420:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqs612t310ive9ay0ef61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 13:25:00raw191,400원191,500원191,200원191,300원4,579
cmuw6qqsk12t610ivys31ojfsstock-5m035720:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqsg12t510iv3je9m9u11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 13:25:00raw33,400원33,450원33,400원33,450원3,097
cmuw6qqst12t810ivq5uynqmastock-5m006400:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqsp12t710ivd0rno6n61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 13:25:00raw572,000원572,000원571,000원572,000원2,985
cmuw6qqt212ta10iv1gkwnp5dstock-5m051910:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqsy12t910ivebh7ams81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 13:25:00raw275,500원276,000원275,000원275,750원1,858
cmuw6qqtc12tc10ivqij78ablstock-5m068270:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqt812tb10ivi9a6r2qo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 13:25:00raw181,600원181,700원181,300원181,600원2,699
cmuw6qqtl12te10ivea86vzpgstock-5m005490:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqth12td10iv3gibp4hg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:25:00raw316,000원316,500원316,000원316,500원424
cmuw6qqtw12tg10ivez6qat1gstock-5m000270:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqts12tf10iveov7rqk51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:25:00raw112,200원112,400원112,200원112,400원2,911
cmuw6qqu612ti10ivllqcuhr4stock-5m105560:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqu212th10ivzuaxlym01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 13:25:00raw167,300원167,400원167,000원167,000원8,428
cmuw6qquv12to10ivb306re3sstock-5m207940:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqus12tn10ivuq96tjv61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:25:00raw1,301,000원1,301,000원1,300,000원1,301,000원742
cmuw6qqv412tq10iv2f6wfdeastock-5m373220:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqv112tp10ivhrovg1911
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 13:25:00raw391,000원391,000원389,000원389,500원5,538
cmuw6qqvu12ts10ivcjf68dc6stock-5m012330:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqvq12tr10ivjf9jx79f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 13:25:00raw377,500원378,500원377,500원378,250원3,292
cmuw6qqw712tu10ivny5uqv5fstock-5m096770:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqw212tt10ivawjjiylz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 13:25:00raw154,700원154,800원154,100원154,300원5,023
cmuw6qqwj12tw10iv64ft641hstock-5m028260:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqwe12tv10ivpb0eie811
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:25:00raw341,000원342,000원341,000원342,000원3,593
cmuw6qqwv12ty10ivhg4j0j9xstock-5m034730:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqwq12tx10ivn8yoaoo91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:25:00raw582,000원583,000원582,000원583,000원666
cmuw6qqx712u010iv2enxn4qcstock-5m003550:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqx312tz10iv6k0kop121
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:25:00raw114,900원115,000원114,800원114,900원1,386
cmuw6qqxj12u210ivz7yx2fzestock-5m015760:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqxe12u110iv6d1j5m2j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 13:25:00raw30,250원30,250원30,200원30,225원5,682
cmuw6qqxu12u410iv3egucx9kstock-5m030200:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqxq12u310ivbxr2shsi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 13:25:00raw51,600원51,600원51,500원51,600원311
cmuw6qqy512u610ivwn2jiq1estock-5m017670:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqy112u510ivka5j3cmx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 13:25:00raw87,900원87,900원87,700원87,800원3,079
cmuw6k72112ro10ivvp42gttdstock-5m005380:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k71x12rn10ivhfb0aj1y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 13:20:00raw347,250원347,500원346,500원346,750원7,590
cmuw6k71r12rm10ivear43nljstock-5m000660:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k71n12rl10iv99v04srx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 13:20:00raw1,782,000원1,783,000원1,781,000원1,781,000원15,591
cmuw6k77h12su10iv426ff0ssstock-5m017670:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k77d12st10ivv09557qc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 13:20:00raw87,900원87,900원87,800원87,900원869
cmuw6k77812ss10iv1wymqzlpstock-5m030200:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k77512sr10iv44iq6cqu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 13:20:00raw51,600원51,600원51,500원51,500원14
cmuw6k76z12sq10ivdzbsd5uzstock-5m015760:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k76u12sp10iv5bquwg5h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 13:20:00raw30,200원30,250원30,150원30,200원7,369
cmuw6k76o12so10ivtstvlnfzstock-5m003550:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k76k12sn10iv3ex6rnd71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:20:00raw114,700원115,000원114,700원114,900원1,826
cmuw6k76e12sm10ivyvrzat14stock-5m034730:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k76a12sl10ivd8774k3n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:20:00raw583,000원584,000원582,000원582,000원474
cmuw6k76412sk10ivkt2q51zdstock-5m028260:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k76012sj10ive1abqbzl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:20:00raw341,000원342,000원341,000원341,000원2,472
cmuw6k71h12rk10iv9k2pq7wwstock-5m005930:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k71c12rj10ivewxydj3j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:20:00raw271,000원271,500원270,500원270,750원96,344
cmuw6k75l12sg10iv7kpsukq5stock-5m096770:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k75h12sf10ivsmed1vo41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 13:20:00raw154,900원154,900원154,600원154,700원4,775
cmuw6k75b12se10iv0ncsyswqstock-5m012330:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k75812sd10ivpioilknf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 13:20:00raw378,000원378,000원377,500원378,000원610
cmuw6k75212sc10ivp1ryjlkxstock-5m373220:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k74y12sb10ivw74y8pm01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 13:20:00raw390,750원391,000원390,500원390,500원4,065
cmuw6k74t12sa10ivqcdk6v61stock-5m055550:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k74q12s910iv7xqxl4s11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 13:20:00raw103,600원103,600원103,500원103,600원2,393
cmuw6k74l12s810iv8yjlwa4istock-5m105560:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k74i12s710ivn3cvkfmi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 13:20:00raw167,100원167,400원167,000원167,200원3,499
cmuw6k74c12s610ivf0w8k0jdstock-5m000270:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k74912s510ivi9wtz6kw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:20:00raw112,300원112,400원112,100원112,200원5,847
cmuw6k74412s410iv0u028x1ostock-5m005490:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k74012s310ivvwecnsq21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:20:00raw316,500원316,500원316,000원316,500원539
cmuw6k73v12s210iv3qwe6nsdstock-5m068270:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k73r12s110iv2sj1yo0a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 13:20:00raw181,700원181,700원181,500원181,500원883
cmuw6k73l12s010ivsj9iaffjstock-5m051910:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k73i12rz10ivcp0uykhr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 13:20:00raw275,000원276,000원274,500원275,500원1,382
cmuw6k73c12ry10ivicp1y05cstock-5m006400:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k73912rx10ivl94zj1721
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 13:20:00raw571,000원572,000원570,000원572,000원3,076
122,217건 중 46,551–46,600← 이전932 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬