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
cmvajab1r0dhn10gwexdk7obrstock-5m000270:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab1o0dhm10gwoo7u44gv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:25:00raw112,100원112,200원111,700원111,800원13,488
cmvajab1i0dhl10gwy0btjhd1stock-5m005490:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab1e0dhk10gwpmerjpol1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 14:25:00raw301,000원301,500원300,000원300,500원2,900
cmvajab190dhj10gwd9syv37wstock-5m068270:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab150dhi10gw4itt36ap1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 14:25:00raw194,900원195,000원194,600원194,700원10,125
cmvajab0z0dhh10gw3sg1cqjhstock-5m006400:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab0w0dhg10gw19lcjrix1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 14:25:00raw539,000원540,000원538,000원538,000원2,799
cmvajab0q0dhf10gw9rbtszokstock-5m035720:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab0l0dhe10gw4xkheg6y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 14:25:00raw32,200원32,250원32,200원32,250원5,829
cmvajab070dhb10gwiw6lgz0sstock-5m035420:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab040dha10gwyii2sh8r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 14:25:00raw181,400원181,500원180,900원181,000원7,158
cmvajaazz0dh910gw3v31e9nnstock-5m066570:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajaazv0dh810gwmls1y0wb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 14:25:00raw172,900원173,000원172,300원172,300원7,270
cmvajaazp0dh710gwh8lh17u5stock-5m005380:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajaazl0dh610gwu0jcx6tw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:25:00raw318,500원318,500원317,000원317,000원9,449
cmvajaazf0dh510gwns2u0j7nstock-5m000660:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajaazb0dh410gw0x88qaz41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 14:25:00raw1,297,000원1,299,000원1,292,000원1,293,500원43,559
cmvajaaz40dh310gw9zs7o44kstock-5m005930:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajaayt0dh210gw077enoqr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:25:00raw218,500원219,000원218,000원218,000원219,744
cmvaj3vvg0dgz10gwbtuam0v2stock-5m030200:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vvd0dgy10gw4463vysq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 14:20:00raw50,900원51,000원50,800원50,900원6,645
cmvaj3vvq0dh110gw6pvvqe4sstock-5m017670:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vvm0dh010gw2fbhtjji1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 14:20:00raw79,400원79,500원79,300원79,300원9,982
cmvajab0h0dhd10gw8r5cchu3stock-5m035720:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab0d0dhc10gw3i9zy4hk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 14:20:00raw32,225원32,350원32,200원32,200원15,739
cmvaj3vte0dgj10gwg86tzsm2stock-5m055550:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vta0dgi10gwyeb8h4se1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 14:20:00raw94,700원94,900원94,600원94,600원10,581
cmvaj3vt50dgh10gwexel5bnostock-5m105560:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vt10dgg10gwg9v9vlw21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 14:20:00raw161,900원162,200원161,600원161,800원8,683
cmvaj3vsw0dgf10gw6xokdjp6stock-5m000270:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vss0dge10gw0s17rkgf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:20:00raw112,600원112,700원112,100원112,200원8,747
cmvaj3vsm0dgd10gw2izdj36wstock-5m005490:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vsj0dgc10gwqbbsy0yu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 14:20:00raw301,500원302,000원301,000원301,000원1,611
cmvaj3vsd0dgb10gw8goma08ustock-5m068270:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vs90dga10gwumtsgdo81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 14:20:00raw194,600원195,000원194,450원194,700원9,224
cmvaj3vs30dg910gwu6zez6elstock-5m051910:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vs00dg810gw1goaaq991
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-16 14:20:00raw259,000원260,000원258,500원258,500원2,401
cmvaj3vru0dg710gwzilktp1ystock-5m006400:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vrr0dg610gwzyzh27gt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-16 14:20:00raw542,000원542,000원539,000원540,000원4,770
cmvaj3vrl0dg510gwituqc9mastock-5m035420:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vrh0dg410gw0a87orpg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 14:20:00raw181,600원181,800원181,200원181,400원6,149
cmvajab420di110gwqd9q17rxstock-5m034730:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab3v0di010gwk0gpavbp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:20:00raw461,000원462,500원460,000원460,500원1,979
cmvaj3vr30dg110gw0usiumewstock-5m066570:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vqz0dg010gwjm7fwdwn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-16 14:20:00raw173,300원173,400원172,800원173,000원8,169
cmvaj3vqu0dfz10gwmjp1dlqzstock-5m005380:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vqq0dfy10gwxkp59wek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:20:00raw318,500원319,000원318,000원318,500원5,872
cmvaj3vql0dfx10gwpl4oyahtstock-5m000660:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vqh0dfw10gw99ve47bd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-16 14:20:00raw1,300,000원1,302,000원1,296,000원1,297,000원36,462
cmvaj3vqb0dfv10gw3noj4wgostock-5m005930:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vq70dfu10gwh9f2gjj21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:20:00raw219,000원220,000원218,500원218,500원163,775
cmvaj3vtw0dgn10gwqa7vvc52stock-5m373220:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vtt0dgm10gwvw7wu8b71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 14:20:00raw407,500원408,000원407,000원407,000원2,939
cmvaj3vu60dgp10gwq6726qysstock-5m012330:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vu20dgo10gw7b1fvv9y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:20:00raw361,000원361,750원360,000원360,500원2,347
cmvaj3vuz0dgv10gwcpa6t0uestock-5m003550:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vuv0dgu10gw8cz3rrro1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:20:00raw104,600원104,700원104,100원104,300원2,994
cmvaj3vtn0dgl10gwfbul8kgwstock-5m207940:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vtj0dgk10gwo9javw5z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:20:00raw1,330,000원1,333,000원1,328,000원1,331,000원2,604
cmvaj3vup0dgt10gwrvkpwdncstock-5m028260:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vul0dgs10gw09p9jtz51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:20:00raw291,000원293,000원290,500원292,000원7,296
cmvaj3vug0dgr10gwple0gxesstock-5m096770:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vub0dgq10gwz1kjslf01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 14:20:00raw154,300원154,300원153,600원153,700원8,785
cmvaj3vv70dgx10gwfe8oesgistock-5m015760:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vv40dgw10gwnw8xbtso1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 14:20:00raw29,050원29,050원28,950원28,950원9,723
cmvaixfzh0dep10gwvfxygdirstock-5m005380:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixfzd0deo10gwus45ci3o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:15:00raw319,000원319,500원318,500원318,500원6,742
cmvaj3vrc0dg310gw85x3cte0stock-5m035420:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vr80dg210gwelz757i01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-16 14:15:00raw181,500원181,800원181,400원181,700원4,542
cmvaixg4n0dft10gwon4zyooastock-5m017670:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg4j0dfs10gwuolez17y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-16 14:15:00raw79,300원79,400원79,300원79,400원5,154
cmvaixg460dfp10gwuoie6h05stock-5m030200:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg410dfo10gwkfixptcx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-16 14:15:00raw50,900원50,900원50,800원50,800원3,973
cmvaixg3v0dfn10gwr912p4hzstock-5m015760:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg3s0dfm10gwwj5k5cfq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-16 14:15:00raw29,000원29,050원29,000원29,000원5,488
cmvaixg3m0dfl10gwfh41d9uzstock-5m003550:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg3j0dfk10gwgw7ij7y11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:15:00raw104,700원104,700원104,400원104,600원2,570
cmvaixg3d0dfj10gw9v2grjjdstock-5m034730:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg390dfi10gw525kcsh91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:15:00raw462,250원462,500원460,000원460,500원2,164
cmvaixg340dfh10gws2uuxbaxstock-5m028260:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg300dfg10gwl5l6l93r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:15:00raw291,250원291,500원290,500원291,000원7,444
cmvaixg2v0dff10gwp7f45knystock-5m096770:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg2r0dfe10gwk8eo55o71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-16 14:15:00raw154,500원154,600원154,100원154,300원5,992
cmvaixg2m0dfd10gwcy9xnce8stock-5m012330:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg2i0dfc10gwjyyboplt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:15:00raw361,500원362,000원360,500원360,500원3,113
cmvaixg2d0dfb10gwmf5tytt1stock-5m373220:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg290dfa10gw4vdv2nsf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-16 14:15:00raw408,000원409,000원407,000원407,000원3,198
cmvaixg240df910gwrek83091stock-5m207940:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg200df810gw7a7roj5e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:15:00raw1,330,000원1,330,000원1,328,500원1,330,000원1,460
cmvaixg1v0df710gwsdlscg9jstock-5m055550:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg1s0df610gww4fwst511
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-16 14:15:00raw94,400원94,700원94,300원94,700원12,272
cmvaixg1n0df510gw7moh1jzxstock-5m105560:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg1j0df410gwfkuq1f3m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-16 14:15:00raw161,400원162,000원161,400원161,800원8,437
cmvaixg1e0df310gw5obx4ugqstock-5m000270:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg1b0df210gwae41af1a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:15:00raw112,600원112,700원112,500원112,600원8,320
cmvaixg160df110gwy6ke4xnrstock-5m005490:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg120df010gw5kbclx5f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 14:15:00raw302,000원302,000원301,000원301,500원1,834
cmvaixg0w0dez10gwnm9jimsxstock-5m068270:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg0t0dey10gwlcjw4x6f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-16 14:15:00raw194,500원194,900원194,300원194,600원10,190
116,697건 중 27,901–27,950← 이전559 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬