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
cmv6a7t26058410gw8d8fo52nstock-5m000270:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:192026-10-13 15:10:19cmv6a7t22058310gwjevbj4xq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 15:00:00raw107,100원107,400원107,000원107,300원12,133
cmv6a7t1x058210gw0z383xyfstock-5m005490:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:192026-10-13 15:10:19cmv6a7t1t058110gw4jjss71y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 15:00:00raw298,500원299,000원297,500원297,500원4,776
cmv6a7t1n058010gwk1uubeeystock-5m068270:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:192026-10-13 15:10:19cmv6a7t1k057z10gwz05stfn21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 15:00:00raw178,700원178,900원178,400원178,600원4,789
cmv6a7t1d057y10gwurwpw2kgstock-5m051910:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:192026-10-13 15:10:19cmv6a7t1a057x10gwxnlwvopu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 15:00:00raw260,500원261,000원259,500원260,000원4,493
cmv6a7t0y057w10gwv088wn9gstock-5m006400:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:192026-10-13 15:10:19cmv6a7t0q057v10gwfgurj6b01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 15:00:00raw559,000원560,000원556,000원556,000원10,347
cmv6a7t0b057s10gwqxd40wuxstock-5m035420:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:192026-10-13 15:10:19cmv6a7t07057r10gwry5ul03o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 15:00:00raw177,400원177,400원177,000원177,300원7,604
cmv6a1bom056m10gwl34ufaxistock-5m051910:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1boc056l10gwmnbxot7g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 14:55:00raw260,000원261,500원259,500원261,000원8,019
cmv6a1bk7056a10gwjahbv2h9stock-5m005930:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bjw056910gwn9x6p25n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:55:00raw230,500원231,500원230,000원230,750원278,710
cmv6a1bl0056c10gwimh6yue3stock-5m000660:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bks056b10gwas1rnngq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 14:55:00raw1,442,000원1,443,000원1,435,000원1,438,000원72,459
cmv6a1blq056e10gw0nhdnkxlstock-5m005380:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1blh056d10gwrdl1g33i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:55:00raw311,500원313,000원311,500원312,000원7,565
cmv6a1bmg056g10gw0onconj5stock-5m066570:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bm7056f10gwwb4fqv1w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 14:55:00raw176,700원176,900원176,600원176,700원10,168
cmv6a1bn6056i10gwf015rab5stock-5m035720:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bmx056h10gw000ucsni1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:55:00raw30,950원31,100원30,950원31,000원17,006
cmv6a1bnv056k10gw5oy6amq5stock-5m006400:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bnn056j10gwytfzurxl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 14:55:00raw558,000원560,000원556,000원559,000원8,054
cmv6a1bpb056o10gw6z6ohhs8stock-5m068270:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bp3056n10gwtx9pslvf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 14:55:00raw178,600원178,900원178,400원178,800원12,230
cmv6a1bq2056q10gwcvp7aqebstock-5m005490:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bpt056p10gwqov242mn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 14:55:00raw298,000원299,000원297,500원298,500원7,346
cmv6a1bqs056s10gw808re0gkstock-5m000270:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bqj056r10gw6lg6r6nr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:55:00raw106,700원107,200원106,600원107,200원13,306
cmv6a1brd056u10gw0416vsebstock-5m105560:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1br9056t10gw1srmh0p31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 14:55:00raw160,900원161,600원160,600원161,500원13,145
cmv6a1brn056w10gw3i6q5z7kstock-5m055550:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1brj056v10gw304b8o821
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 14:55:00raw98,500원98,800원98,500원98,800원19,182
cmv6a1brw056y10gwyogo2vqvstock-5m207940:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1brs056x10gwd2fcv29v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:55:00raw1,199,000원1,201,000원1,199,000원1,200,000원610
cmv6a1bs6057010gwie2xgwkrstock-5m373220:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bs2056z10gwgyro21h91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 14:55:00raw409,000원410,000원407,000원410,000원17,533
cmv6a1bsq057410gwm2ypj8azstock-5m096770:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bsm057310gwuhvo44lj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 14:55:00raw155,000원155,900원155,000원155,700원16,809
cmv6a1bt1057610gwldjov2xcstock-5m028260:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bsx057510gwmpq4nrka1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:55:00raw298,000원299,000원297,000원298,000원6,259
cmv6a1btc057810gwp7naojldstock-5m034730:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bt8057710gwp14swya21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:55:00raw498,500원501,000원498,000원498,500원5,049
cmv6a1btm057a10gwd5g0clg6stock-5m003550:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bti057910gwvaaiix4t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:55:00raw105,000원105,600원105,000원105,600원4,245
cmv6a1btv057c10gw7kyx40lgstock-5m015760:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bts057b10gwi0q1qgf91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 14:55:00raw28,950원29,050원28,900원28,950원16,875
cmv6a1bu6057e10gw9963jpnvstock-5m030200:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bu2057d10gwel5eytfd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 14:55:00raw49,550원49,700원49,400원49,700원8,582
cmv6a1bug057g10gwq6lc8vdastock-5m017670:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1buc057f10gw1q46dta41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 14:55:00raw79,300원79,400원79,100원79,300원10,259
cmv6a7t02057q10gwht0cwr6pstock-5m035420:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:10:192026-10-13 15:10:19cmv6a7szz057p10gwvwfr7ta11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 14:55:00raw177,200원177,500원177,000원177,400원8,043
cmv6a7t3h058e10gwp29jeojzstock-5m012330:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:10:202026-10-13 15:10:20cmv6a7t3d058d10gwduyjdeg51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 14:55:00raw347,500원348,500원347,000원348,000원2,757
cmv69uwod055410gw66b9swg2stock-5m000660:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwo9055310gwbis45trp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 14:50:00raw1,447,000원1,449,000원1,440,000원1,442,000원54,451
cmv6a1bsg057210gwydk7kttvstock-5m096770:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bsc057110gwktihk3691
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 14:50:00raw155,600원155,800원154,700원155,100원19,867
cmv69uwvl056810gw0kkdc5cistock-5m017670:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwvh056710gwuvfgcgir1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 14:50:00raw79,200원79,400원79,100원79,300원8,044
cmv69uwvc056610gwmrarn2orstock-5m030200:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwv8056510gwxhqr5m8a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 14:50:00raw49,600원49,650원49,400원49,600원5,970
cmv69uwuv056410gwbd101bt0stock-5m015760:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwum056310gwcrxfl9861
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 14:50:00raw29,000원29,000원28,900원29,000원12,764
cmv69uwu4056210gwa8dvm08qstock-5m003550:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwtu056110gwx6wbszm31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:50:00raw105,300원105,300원105,000원105,100원3,083
cmv69uwtd056010gwwy6a03h5stock-5m034730:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwt5055z10gwgoqc0ejd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:50:00raw498,500원501,000원498,000원499,000원5,354
cmv69uwso055y10gwe4kzy2vustock-5m028260:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwsf055x10gwdeytq3k91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:50:00raw298,000원298,500원297,000원297,500원4,398
cmv69uws0055w10gwkhm21erhstock-5m012330:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwrw055v10gwlavb3krg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 14:50:00raw347,500원348,500원346,500원347,500원2,639
cmv69uwrr055u10gwk9x7vjzzstock-5m373220:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwrm055t10gwq61gclv21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 14:50:00raw411,500원412,000원408,000원409,000원16,411
cmv69uwrg055s10gweop8zrnostock-5m207940:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwrc055r10gwvwi6i86v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:50:00raw1,200,000원1,201,000원1,199,000원1,200,000원418
cmv69uwr6055q10gwata5ae48stock-5m055550:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwr3055p10gwvd5rnwn51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 14:50:00raw98,400원98,600원98,400원98,500원36,091
cmv69uwqx055o10gwnl0udajzstock-5m105560:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwqt055n10gwfu39r9fd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 14:50:00raw160,700원161,100원160,400원160,900원12,294
cmv69uwqo055m10gwspwky4dhstock-5m000270:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwqk055l10gwylcyea191
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:50:00raw106,700원107,100원106,600원106,700원13,886
cmv69uwqe055k10gwq3upadgpstock-5m005490:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwqa055j10gw1l9baj1a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 14:50:00raw300,000원300,000원297,750원298,000원6,311
cmv69uwq5055i10gwicn4xp6sstock-5m068270:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwq1055h10gwwx0x9rhf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 14:50:00raw178,400원178,700원178,200원178,600원9,037
cmv69uwpw055g10gwj6urea7wstock-5m051910:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwps055f10gwry9qkra81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 14:50:00raw262,500원262,500원260,000원260,000원6,278
cmv69uwpm055e10gwu9s2d9ykstock-5m006400:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwpj055d10gwq5zf5mh21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 14:50:00raw563,000원563,000원557,000원558,000원7,680
cmv69uwpd055c10gwkc1p72jestock-5m035720:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwp9055b10gwvqal1a1d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:50:00raw31,000원31,000원30,900원30,950원10,200
cmv69uwp4055a10gw1m2yuj0ystock-5m035420:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwp0055910gw8547b22m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 14:50:00raw177,600원177,700원177,100원177,200원6,274
cmv69uwov055810gw13il84sustock-5m066570:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwor055710gwjje9hx4o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 14:50:00raw176,900원177,100원176,700원176,700원9,654
118,536건 중 35,101–35,150← 이전703 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬