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
cmuvxmx32110610iv0m76akx2stock-5m000270:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx2y110510ivqp48qgqz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:10:00raw113,200원113,700원113,000원113,100원7,158
cmuvxmx0710zo10ivb9husc5qstock-5m005930:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmwzx10zn10ivoi903xqq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:10:00raw276,000원277,000원275,500원275,750원222,369
cmuvxmx2k110210ivdvn103v2stock-5m005490:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx2g110110iv0xc6bhkk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:10:00raw312,500원313,500원311,500원311,500원4,708
cmuvxmx2b110010ivrzt6higostock-5m068270:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx2710zz10ivz5g5qjp71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 09:10:00raw185,400원186,400원185,400원185,600원15,258
cmuvxmx3b110810iv6ypyiirystock-5m105560:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx37110710ivuf8bo1eo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 09:05:00raw168,300원168,500원166,800원167,300원41,229
cmuvxgd9s10zk10ivybjh163cstock-5m030200:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd9n10zj10ivgkc6k80d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 09:05:00raw52,000원52,200원52,000원52,100원5,250
cmuvxmx2t110410iva72qtfh7stock-5m000270:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx2p110310iv9wipqm0g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:05:00raw113,400원113,400원113,000원113,300원11,797
cmuvxgd5x10yq10iv9uzlkey1stock-5m035420:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd5u10yp10ivv9t6qlb41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 09:05:00raw193,800원193,800원193,100원193,200원23,713
cmuvxgd6610ys10iv701am3c3stock-5m035720:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd6210yr10ivt9hpr9uk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 09:05:00raw33,600원33,650원33,400원33,550원36,124
cmuvxgd6f10yu10ivf592uzp1stock-5m006400:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd6b10yt10iv6pfi5zm61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 09:05:00raw541,000원546,500원540,000원545,000원24,286
cmuvxgd6o10yw10iv9zygk3npstock-5m051910:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd6l10yv10ivzt2ix9rw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 09:05:00raw262,500원264,500원261,500원264,500원2,994
cmuvxgd6x10yy10ivnqo86qilstock-5m068270:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd6u10yx10ivhrz8pfuc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 09:05:00raw185,700원185,700원184,600원185,500원11,124
cmuvxgd7710z010iv8s9scum9stock-5m005490:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd7310yz10ivra1abhjc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:05:00raw311,500원313,000원310,500원313,000원4,561
cmuvxgd7h10z210ivhyyu3bf3stock-5m055550:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd7c10z110ivv27tx5a71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 09:05:00raw105,000원105,100원103,600원103,900원21,041
cmuvxgd7r10z410iv6nz7ammfstock-5m207940:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd7m10z310ivpn6nqpov1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:05:00raw1,333,000원1,335,000원1,314,000원1,321,000원4,369
cmuvxgd7z10z610iv6r8q3o3nstock-5m373220:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd7w10z510ivip1vai6g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 09:05:00raw371,000원373,500원369,000원373,000원5,828
cmuvxgd8910z810iv3rnttzslstock-5m012330:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd8510z710ivr512899n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:05:00raw382,500원383,000원380,250원383,000원7,191
cmuvxgd8i10za10ivlecpwnyzstock-5m096770:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd8e10z910ivwglsdql11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 09:05:00raw149,700원149,800원147,700원148,500원34,269
cmuvxgd8r10zc10iv3i8y04tostock-5m028260:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd8n10zb10ivtbl2y9t61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:05:00raw348,000원348,500원346,000원347,000원6,065
cmuvxgd9010ze10iv91shingastock-5m034730:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd8w10zd10ivz3sfzuq91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:05:00raw575,000원584,000원573,000원582,000원6,753
cmuvxgd9910zg10ivtp9qqj7cstock-5m003550:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd9510zf10ivl9a2dqyk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:05:00raw113,900원114,300원113,700원113,900원2,636
cmuvxgd9i10zi10ivt5u0f1rmstock-5m015760:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd9e10zh10ivmas62fat1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 09:05:00raw30,050원30,150원29,950원30,000원80,640
cmuvxgda010zm10ivpiq6qh2astock-5m017670:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd9w10zl10ivimh8al3s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 09:05:00raw88,700원88,800원88,300원88,600원10,708
cmuvxgd4x10yi10ivk50o2xn6stock-5m005930:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd4s10yh10ivw0egeyzb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:05:00raw276,500원278,000원275,500원276,000원268,577
cmuvxgd5610yk10ivdov8s5wzstock-5m000660:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd5310yj10ivk3zx8mcr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 09:05:00raw1,816,000원1,822,000원1,814,000원1,821,000원65,765
cmuvxgd5o10yo10ivipvzjt51stock-5m066570:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd5k10yn10iva9qpqa7o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 09:05:00raw231,000원231,500원227,500원227,500원49,618
cmuvxgd5f10ym10ivzgc9mdbxstock-5m005380:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd5b10yl10ivrzmis2op1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:05:00raw349,500원349,500원348,000원348,500원10,537
cmuwg73md13r010ivkghndo0rstock034730:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73ma13qz10ivlgbo24gw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-06 09:00:00raw575,000원592,000원565,000원583,000원119,436
cmuwg73n513r410ivuy6i1i4jstock015760:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73n213r310ivq8f93yyi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-06 09:00:00raw30,150원30,300원29,950원30,300원893,671
cmuwg73nj13r610iv8r9k8q8ostock017670:202610062026-10-06dayperiod2026-10-06 18:00:032026-10-06 18:00:03cmuwg73nf13r510ivfnpgrhye1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-06 09:00:00raw88,500원89,400원87,300원88,200원419,071
cmuvxa3ep10yg10ivnz09b9c6stock-5m017670:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3el10yf10iv69engt4p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 09:00:00raw88,500원89,400원88,100원88,700원22,469
cmuvxa3eg10ye10iv8fiufivmstock-5m030200:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3ec10yd10ivucq9v6ey1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 09:00:00raw52,000원52,200원51,900원52,100원5,133
cmuvxa3e710yc10ivbm9pdjlkstock-5m015760:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3e410yb10iv3xjjw2291
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 09:00:00raw30,150원30,150원30,050원30,050원30,295
cmuvxa3e010ya10ivb76qwgv0stock-5m003550:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3dw10y910ivkcp2b6351
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:00:00raw114,100원115,900원113,600원113,800원7,551
cmuvxa3dr10y810ivrdnt1e8astock-5m034730:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3dn10y710iv6emva73n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:00:00raw575,000원578,000원565,000원574,000원15,354
cmuvxa3di10y610iv9q98igj5stock-5m028260:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3df10y510ivtm65wou51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:00:00raw353,500원353,500원347,000원347,500원16,714
cmuvxa3da10y410ivge83l112stock-5m096770:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3d610y310ivsv2egfn71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 09:00:00raw151,800원153,800원149,000원149,700원44,806
cmuvxa3cz10y210ivjno7dzgcstock-5m012330:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3cr10y110ivkqit5ffu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:00:00raw388,500원389,000원382,500원383,000원12,110
cmuvxa3cm10y010ivgz67km7ystock-5m373220:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3cg10xz10ivdjdnmfi11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 09:00:00raw372,000원373,000원367,500원371,000원16,948
cmuvxa3c410xy10ivmpbzvbxjstock-5m207940:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3bv10xx10ivslci5qlt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:00:00raw1,355,000원1,363,000원1,327,000원1,335,000원5,077
cmuvxa3bm10xw10iv9zefzf6zstock-5m055550:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3bi10xv10ivhkssslxg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 09:00:00raw105,000원105,600원104,400원105,000원64,361
cmuvxa3bd10xu10ivqv9tdtfzstock-5m105560:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3b910xt10ivo440z1qj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 09:00:00raw167,400원168,700원167,300원168,300원65,564
cmuvxa3b410xs10ivsslu8810stock-5m000270:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3b010xr10iv6xpl3ea01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:00:00raw114,000원114,300원113,300원113,400원41,349
cmuvxa3av10xq10ivc11g4mnestock-5m005490:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3ar10xp10ivr06s3crr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:00:00raw314,000원314,000원311,000원311,750원13,375
cmuvxa3al10xo10ivqifmp50istock-5m068270:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3ah10xn10iv1eivf31n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 09:00:00raw185,200원185,900원184,400원185,800원20,138
cmuvxa3ac10xm10ivax4ky20wstock-5m051910:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3a810xl10iv06vkug9w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 09:00:00raw266,000원266,000원261,500원262,500원3,946
cmuvxa3a310xk10iv9xuib9abstock-5m006400:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa39z10xj10iv2xjlaxir1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 09:00:00raw537,000원542,000원535,000원541,000원20,029
cmuvxa39u10xi10ivm51z2a25stock-5m035720:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa39q10xh10iv7k4pjn0a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 09:00:00raw33,700원33,750원33,500원33,600원79,417
cmuvxa39l10xg10ivukad8gp0stock-5m035420:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa39h10xf10ivhz2qmukk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 09:00:00raw194,300원194,700원193,500원193,800원37,918
cmuvxa39c10xe10ivdb1y3uzgstock-5m066570:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa39810xd10iv3du39cmi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 09:00:00raw227,000원235,000원226,000원231,000원180,654
122,217건 중 47,751–47,800← 이전956 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬