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
cmv64i02y043810gw8jx9bnoistock-5m000270:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i02u043710gwrxp47tw71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:20:00raw104,000원104,500원103,800원104,500원8,189
cmv64i02p043610gwawppbyjwstock-5m068270:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i02l043510gwc9oj8yqu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 12:20:00raw177,300원177,500원176,900원177,500원6,487
cmv64i02e043410gwl39t3gjlstock-5m051910:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i02a043310gwesf1cbg61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 12:20:00raw244,250원245,000원243,500원245,000원3,479
cmv64i024043210gwdh9eqcyustock-5m006400:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i020043110gwuvgcgfp81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 12:20:00raw518,000원522,000원517,000원522,000원2,213
cmv64i01t043010gwaik6oqrastock-5m035720:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i01p042z10gw3fy22i921
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:20:00raw30,450원30,550원30,450원30,550원18,593
cmv64i01j042y10gwkgs45jaxstock-5m035420:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i01f042x10gwmpruc0vd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 12:20:00raw174,000원174,900원173,900원174,900원4,990
cmv64oi7g044g10gwfamioj0cstock-5m105560:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi7b044f10gwe9cmgykq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 12:20:00raw158,800원159,500원158,600원159,400원6,985
cmv64i019042w10gwide6neypstock-5m066570:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i016042v10gwovl6dck31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 12:20:00raw172,000원173,200원171,800원173,200원8,900
cmv64i010042u10gw50xwyidhstock-5m005380:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i00w042t10gwjadtzijk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:20:00raw301,000원302,500원300,500원302,000원11,343
cmv64i00q042s10gwa4ten8k7stock-5m000660:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i00m042r10gwbvsaducw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 12:20:00raw1,451,000원1,468,000원1,450,000원1,466,000원37,961
cmv64i009042q10gwq294jlmwstock-5m005930:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i002042p10gwgntb6pj61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:20:00raw228,750원231,500원228,500원231,000원172,719
cmv64oia2044y10gwtk74le60stock-5m034730:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi9w044x10gweem4ku2n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:20:00raw493,000원498,500원492,500원498,000원2,128
cmv64i05e043q10gwszymsmtystock-5m017670:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:182026-10-13 12:30:18cmv64i059043p10gwxyjbket61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 12:20:00raw77,950원78,300원77,800원78,300원8,360
cmv64bm6f041i10gwho0kw07vstock-5m035720:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm6c041h10gwfcgfn7801
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:15:00raw30,500원30,550원30,450원30,450원17,173
cmv64bmce042o10gwfg8ggvbestock-5m017670:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmc9042n10gwktnurcoh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 12:15:00raw77,950원78,200원77,900원78,000원3,737
cmv64bmc2042m10gwe0361wf9stock-5m030200:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmbx042l10gw0yeajs971
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 12:15:00raw48,850원48,875원48,800원48,825원2,618
cmv64bmbq042k10gwx51ezevrstock-5m015760:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmbm042j10gw2cxknmbw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 12:15:00raw28,000원28,100원27,950원28,000원12,832
cmv64bmbf042i10gwnae8txycstock-5m003550:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmba042h10gwicosltez1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:15:00raw101,500원101,800원100,900원101,000원1,806
cmv64bmb3042g10gwpx9m0is7stock-5m034730:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmay042f10gwedcqpkjh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:15:00raw495,000원497,000원493,000원493,500원1,941
cmv64bmai042c10gwt85gejdgstock-5m028260:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmae042b10gw6f5352me1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:15:00raw290,500원292,000원289,500원289,500원2,671
cmv64bm9z042810gwq9hhv0lgstock-5m096770:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm9v042710gwwsguai4d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 12:15:00raw149,900원150,100원149,400원149,500원3,921
cmv64bm9q042610gwkkr0ii72stock-5m012330:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm9m042510gwyounmub51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 12:15:00raw338,000원339,500원338,000원338,500원2,740
cmv64bm9f042410gwe9336u8nstock-5m373220:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm9b042310gwzwc8kyv91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 12:15:00raw383,500원385,000원383,000원383,500원2,533
cmv64bm94042210gwfpiluyjgstock-5m207940:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm90042110gwqdhzbqd41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:15:00raw1,194,000원1,197,000원1,194,000원1,196,000원359
cmv64bm8v042010gwom50pbvistock-5m055550:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm8r041z10gwzmi4f0iw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 12:15:00raw97,900원98,000원97,300원97,300원9,041
cmv64bm8l041y10gwvuehm671stock-5m105560:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm8i041x10gwf671si4d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 12:15:00raw159,200원159,500원158,800원158,900원7,991
cmv64bm8c041w10gwujph4b3astock-5m000270:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm88041v10gwgcg8i5581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:15:00raw104,250원104,500원104,000원104,100원5,224
cmv64bm81041u10gw33jp57ntstock-5m005490:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm7x041t10gwja4fbqiv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 12:15:00raw286,500원287,000원285,500원286,000원1,562
cmv64bm7o041s10gwicdyyxpqstock-5m068270:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm7k041r10gwronrvy281
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 12:15:00raw177,000원177,500원176,900원177,400원4,991
cmv64bm7e041q10gwncscsw0kstock-5m051910:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm7a041p10gwjffljx521
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 12:15:00raw244,500원245,000원244,000원244,500원3,373
cmv64bm6p041k10gwudg4glg4stock-5m006400:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm6k041j10gwuvrtktkv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 12:15:00raw520,000원521,000원518,000원519,000원3,166
cmv64bm67041g10gwumeil44ustock-5m035420:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:192026-10-13 12:25:19cmv64bm63041f10gwcltr1eh91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 12:15:00raw174,400원174,900원174,000원174,000원5,816
cmv64bm5y041e10gwjqdieq0qstock-5m066570:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:192026-10-13 12:25:19cmv64bm5u041d10gwc391csxe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 12:15:00raw172,100원172,850원171,900원172,100원8,383
cmv64bm5p041c10gw4g917cuustock-5m005380:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:192026-10-13 12:25:19cmv64bm5l041b10gw1megf5ds1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:15:00raw301,500원302,500원301,000원301,000원6,223
cmv64bm5f041a10gwwo4dujmlstock-5m000660:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:192026-10-13 12:25:19cmv64bm5b041910gwr458f8mo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 12:15:00raw1,452,000원1,463,000원1,451,000원1,452,000원32,694
cmv64bm56041810gw1l3jmhidstock-5m005930:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:192026-10-13 12:25:19cmv64bm51041710gw9v9okmxo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:15:00raw228,750원230,500원228,500원229,000원179,637
cmv6455h4040210gwyiz5ff79stock-5m005930:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455gr040110gws6z1fcll1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:10:00raw228,500원229,000원228,000원228,750원146,268
cmv6455hy040810gw15tpx6oystock-5m066570:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455hu040710gw3fa9eml11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 12:10:00raw172,200원172,300원171,400원172,100원9,278
cmv6455mc041610gwmf70b7hfstock-5m017670:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455m8041510gwkt6y6e2q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 12:10:00raw78,000원78,000원77,800원77,950원2,162
cmv6455m3041410gw13rd6m5cstock-5m030200:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455lz041310gwq4w4zzh81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 12:10:00raw48,900원49,000원48,850원48,875원4,563
cmv6455lt041210gw8azhvuj8stock-5m015760:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455lp041110gwg46nvidr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 12:10:00raw28,050원28,100원27,900원27,950원22,657
cmv6455lj041010gwbq17ozwxstock-5m003550:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455lg040z10gwp203vvua1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:10:00raw101,500원101,600원100,700원101,300원3,269
cmv64bma9042a10gwgf56piwhstock-5m028260:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bma5042910gw9ac6gi7e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:10:00raw289,500원290,000원288,500원290,000원2,881
cmv6455l3040w10gwtb98hou5stock-5m096770:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455kz040v10gwajysb17b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 12:10:00raw150,500원150,600원149,800원149,900원4,975
cmv6455kt040u10gwsy38j0uhstock-5m012330:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455kp040t10gwwgue70wp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 12:10:00raw338,500원338,500원336,500원338,000원1,778
cmv6455kk040s10gwfxpa5bvwstock-5m373220:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455kh040r10gwzqn1dpvk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 12:10:00raw383,500원384,000원381,500원384,000원3,356
cmv6455kc040q10gwysurvty2stock-5m207940:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455k8040p10gwsdhqzh711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:10:00raw1,192,000원1,194,000원1,187,000원1,194,000원262
cmv6455k3040o10gw661s8d9sstock-5m055550:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455jy040n10gwgtpqvapk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 12:10:00raw97,400원97,800원97,300원97,800원9,366
cmv6455jt040m10gwg3iqi6m9stock-5m105560:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455jp040l10gwlwpdy6cf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 12:10:00raw159,100원159,200원159,000원159,200원5,557
cmv6455jj040k10gwlwujx027stock-5m000270:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455je040j10gwbvaqwruq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:10:00raw104,000원104,200원103,800원104,200원6,905
121,457건 중 38,751–38,800← 이전776 / 2430 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬