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
cmv6bac7r05fq10gwjc6ly87zstock-5m000270:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bac7m05fp10gwbc8nwa0z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 15:30:00raw108,200원108,200원108,200원108,200원0
cmv6bac8105fs10gw774bnvmjstock-5m105560:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bac7y05fr10gwmuabyxwj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 15:30:00raw162,000원162,000원162,000원162,000원0
cmv6bac8c05fu10gwu22gifs6stock-5m055550:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bac8905ft10gwaljephs91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 15:30:00raw99,700원99,700원99,700원99,700원0
cmv6bac8n05fw10gwx9l2aqzjstock-5m207940:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bac8j05fv10gw16gfl6ne1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 15:30:00raw1,203,000원1,203,000원1,203,000원1,203,000원0
cmv6bac8x05fy10gw6za0jmiistock-5m373220:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bac8u05fx10gw6kr5obo71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 15:30:00raw410,500원410,500원410,500원410,500원0
cmv6bacb105gc10gw5k11y6grstock-5m030200:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bacax05gb10gwb2v6bvkl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 15:30:00raw50,000원50,000원50,000원50,000원0
cmv6bac9i05g210gwtvl83lzwstock-5m096770:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bac9e05g110gw4qlb7uk11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 15:30:00raw156,800원156,800원156,800원156,800원0
cmv6bac9t05g410gwt1lzg0k3stock-5m028260:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bac9p05g310gwe20qhrcp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 15:30:00raw299,500원299,500원299,500원299,500원0
cmv6baca405g610gwcau3vejsstock-5m034730:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6baca005g510gwpyter5pj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 15:30:00raw502,000원502,000원502,000원502,000원0
cmv6bac9705g010gwfzroeshqstock-5m096770:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bac9405fz10gwgybwgzq21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 15:25:00raw156,800원156,800원156,800원156,800원0
cmv6bac6v05fm10gw61ap4r84stock-5m005490:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bac6o05fl10gws8ltmkdb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 15:25:00raw297,000원297,000원297,000원297,000원0
cmv6b3wjo05f210gwjnc3a37pstock-5m017670:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wjl05f110gw0aihhnca1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 15:25:00raw80,400원80,400원80,400원80,400원0
cmv6b3wir05ey10gw0c400norstock-5m030200:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wim05ex10gwou6z75ed1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 15:25:00raw50,000원50,000원50,000원50,000원0
cmv6b3whn05eu10gwvb5rh146stock-5m015760:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3whi05et10gw0s4ymf1p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 15:25:00raw29,150원29,150원29,150원29,150원0
cmv6b3whd05es10gwtial2fidstock-5m003550:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wh905er10gw0ko8k0zi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 15:25:00raw106,000원106,000원106,000원106,000원0
cmv6b3wh305eq10gwe78y499hstock-5m034730:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wgz05ep10gwg8te8wn11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 15:25:00raw502,000원502,000원502,000원502,000원0
cmv6b3wgt05eo10gw798a5q6lstock-5m028260:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wgq05en10gw7v7u2mwx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 15:25:00raw299,500원299,500원299,500원299,500원0
cmv6b3wgk05em10gwannb8kv0stock-5m012330:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wgh05el10gwuccgmcsw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 15:25:00raw347,500원347,500원347,500원347,500원0
cmv6b3wgc05ek10gwrz5cur1xstock-5m373220:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wg805ej10gwhdva16yt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 15:25:00raw410,500원410,500원410,500원410,500원0
cmv6b3wg105ei10gwglwz9x9ostock-5m207940:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wfy05eh10gwxso8unzf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 15:25:00raw1,203,000원1,203,000원1,203,000원1,203,000원0
cmv6b3wfs05eg10gw9gmj0cbkstock-5m055550:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wfp05ef10gwc5d5mwc11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 15:25:00raw99,700원99,700원99,700원99,700원0
cmv6b3wfi05ee10gwlmr8vwpqstock-5m105560:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wff05ed10gwmj5vpmgs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 15:25:00raw162,000원162,000원162,000원162,000원0
cmv6b3wf805ec10gw9uqltdtystock-5m000270:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wf505eb10gw6r3ovi411
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 15:25:00raw108,200원108,200원108,200원108,200원0
cmv6b3wey05ea10gwus0isgthstock-5m068270:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wev05e910gwytzs7hg51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 15:25:00raw179,700원179,700원179,700원179,700원0
cmv6b3wep05e810gwx4hq5ho5stock-5m051910:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wel05e710gwo40itzie1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 15:25:00raw261,500원261,500원261,500원261,500원0
cmv6b3wee05e610gwbnlqc9wpstock-5m006400:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3web05e510gw4d4mt33z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 15:25:00raw561,000원561,000원561,000원561,000원0
cmv6b3we505e410gwn47lod01stock-5m035720:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3we205e310gw6ykfnvy71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 15:25:00raw31,300원31,300원31,300원31,300원0
cmv6b3wdx05e210gw4zyq9bzostock-5m035420:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wdu05e110gwea3spru31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 15:25:00raw178,000원178,000원178,000원178,000원0
cmv6b3wdp05e010gwt5woq41pstock-5m066570:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wdl05dz10gwubepqs9k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 15:25:00raw177,700원177,700원177,700원177,700원0
cmv6b3wdg05dy10gwedq4bbcrstock-5m005380:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wdd05dx10gwbvp5wr5c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 15:25:00raw315,000원315,000원315,000원315,000원0
cmv6b3wd805dw10gw5rv72ahxstock-5m000660:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wd505dv10gwyyk35pxz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 15:25:00raw1,443,000원1,443,000원1,443,000원1,443,000원0
cmv6b3wcz05du10gwa7wgog66stock-5m005930:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wcv05dt10gwknuoyl591
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 15:25:00raw232,500원232,500원232,500원232,500원0
cmv6axhk805do10gwcm2rqku9stock-5m034730:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhk405dn10gw7u4zkqm71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 15:20:00raw500,000원500,000원500,000원500,000원0
cmv6axhkj05dq10gw9jjwu9owstock-5m003550:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhkf05dp10gwilek1nrz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 15:20:00raw106,000원106,000원106,000원106,000원0
cmv6axhku05ds10gw259rvoyqstock-5m015760:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhkq05dr10gwcdmxvcq31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 15:20:00raw29,150원29,150원29,150원29,150원0
cmv6axhet05cm10gw061qunjostock-5m005930:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:172026-10-13 15:30:17cmv6axhep05cl10gw724ybfho1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 15:20:00raw232,500원232,500원232,500원232,500원0
cmv6axhf505co10gw2afmjtybstock-5m000660:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:172026-10-13 15:30:17cmv6axhf005cn10gw40qaex1u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 15:20:00raw1,443,000원1,443,000원1,443,000원1,443,000원0
cmv6axhff05cq10gwtu6i57ezstock-5m005380:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:172026-10-13 15:30:17cmv6axhfb05cp10gwagt5lyvp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 15:20:00raw315,000원315,000원315,000원315,000원0
cmv6axhfo05cs10gw6wz4oobnstock-5m066570:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:172026-10-13 15:30:17cmv6axhfl05cr10gwokqri9vk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 15:20:00raw177,800원177,800원177,800원177,800원0
cmv6b3wje05f010gwni3zl2distock-5m017670:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wj505ez10gw0rzrntf31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 15:20:00raw80,400원80,400원80,400원80,400원0
cmv6axhg605cw10gw22l8qn2fstock-5m035420:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhg205cv10gwjqkhqvhg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 15:20:00raw178,000원178,000원178,000원178,000원0
cmv6b3wia05ew10gw3qhdu49astock-5m030200:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wi105ev10gwl0mv8c071
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 15:20:00raw50,000원50,000원50,000원50,000원0
cmv6axhgi05cy10gwbdey5yaistock-5m035720:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhge05cx10gw42wvdnb01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 15:20:00raw31,300원31,300원31,300원31,300원0
cmv6axhgs05d010gwrd216h2ystock-5m006400:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhgo05cz10gwliulj5tz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 15:20:00raw561,000원561,000원561,000원561,000원0
cmv6axhh205d210gweb6vue57stock-5m051910:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhgy05d110gwnnqjklpy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 15:20:00raw261,500원261,500원261,500원261,500원0
cmv6axhhd05d410gw5kt5lf4ustock-5m068270:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhh905d310gwwrtewl3k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 15:20:00raw179,700원179,700원179,700원179,700원0
cmv6axhho05d610gw1tc2zea3stock-5m000270:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhhk05d510gw11au0y581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 15:20:00raw108,200원108,200원108,200원108,200원0
cmv6axhi805da10gweeszbgisstock-5m105560:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhi305d910gwyby5bixa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 15:20:00raw162,000원162,000원162,000원162,000원0
cmv6axhii05dc10gwlu4rzvd5stock-5m055550:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhie05db10gwj56ax11z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 15:20:00raw99,700원99,700원99,700원99,700원0
cmv6axhit05de10gwwlo3lb6ystock-5m207940:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhio05dd10gws7vw0b3c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 15:20:00raw1,203,000원1,203,000원1,203,000원1,203,000원0
120,377건 중 36,801–36,850← 이전737 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬