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
cmuxnytqz160d10ivbmi354fwstock-5m000270:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnytqv160c10ivw6o19is41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:15:00raw109,600원109,700원109,400원109,600원9,502
cmuxnytqp160b10iv9s7oddcrstock-5m005490:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnytql160a10ivazfp7i0g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 14:15:00raw309,500원309,500원308,500원309,000원2,032
cmuxnytqf160910iv53rneqm0stock-5m068270:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnytqb160810iv9ibs1mhv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 14:15:00raw183,700원183,800원183,300원183,600원5,380
cmuxnytq5160710ivk0xxc269stock-5m051910:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:192026-10-07 14:25:19cmuxnytq1160610iv0z3jxksj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 14:15:00raw278,000원279,000원277,500원278,500원2,313
cmuxnytpu160510iva8gzrm89stock-5m006400:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:192026-10-07 14:25:19cmuxnytpq160410iv2zgzjrib1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 14:15:00raw564,000원565,000원562,000원565,000원5,163
cmuxnytpk160310iv6gtewmuastock-5m035720:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:192026-10-07 14:25:19cmuxnytpg160210ivd10408wi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:15:00raw33,150원33,200원33,150원33,200원10,261
cmuxnytpb160110iv5anucuqustock-5m035420:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:192026-10-07 14:25:19cmuxnytp7160010ivthvtmpnw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 14:15:00raw189,250원189,300원189,100원189,150원7,378
cmuxnytp015zz10ivasso0soystock-5m066570:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:192026-10-07 14:25:19cmuxnytow15zy10ivvrg8rn5d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 14:15:00raw208,500원208,500원208,000원208,500원18,269
cmuxnytoq15zx10ivg92u5s8sstock-5m005380:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:192026-10-07 14:25:19cmuxnytom15zw10ivja7r3r5r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 14:15:00raw337,000원337,500원336,000원336,500원24,296
cmuxnytog15zv10ivbsqdk2dqstock-5m000660:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:192026-10-07 14:25:19cmuxnytoc15zu10ivz6vlkavu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 14:15:00raw1,730,000원1,731,000원1,727,000원1,729,000원48,682
cmuxnyto515zt10iv8a4xyogmstock-5m005930:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:192026-10-07 14:25:19cmuxnytnl15zs10ivle84jxbk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:15:00raw270,250원270,500원270,000원270,250원163,579
cmuxnsf9d15zl10iv90upwx3sstock-5m003550:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf9915zk10iv0o09o4v71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 14:10:00raw111,200원111,200원111,000원111,100원813
cmuxnsf9315zj10ivvg98klrfstock-5m034730:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf8z15zi10ivftls2mol1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:10:00raw583,500원584,000원582,000원583,000원573
cmuxnsf8s15zh10ivbgw4xcsastock-5m028260:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf8p15zg10ivg9tndjqo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:10:00raw338,500원339,000원338,000원338,500원2,563
cmuxnsf4l15yl10ivxvtrf0yestock-5m005380:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf4h15yk10ivkice3szw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 14:10:00raw337,000원337,500원337,000원337,500원2,865
cmuxnsf4v15yn10iv4wkay3zestock-5m066570:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf4r15ym10iv787qbg801
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 14:10:00raw208,500원209,000원208,500원208,500원19,987
cmuxnsf5515yp10ivxqp3dmkystock-5m035420:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf5115yo10ivkepbycqa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 14:10:00raw189,300원189,300원189,200원189,250원6,665
cmuxnsf5e15yr10ivxw17aqcvstock-5m035720:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf5b15yq10ivxdza1sgy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:10:00raw33,200원33,200원33,150원33,200원7,797
cmuxnsf5n15yt10ivdqcs3zkhstock-5m006400:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf5j15ys10ivkwvrw5sm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 14:10:00raw566,000원566,000원563,000원564,000원2,141
cmuxnsf5w15yv10iveaqddepbstock-5m051910:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf5t15yu10ivp5r07zl91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-07 14:10:00raw279,000원279,000원277,500원277,500원1,421
cmuxnsf6615yx10ivgu7k91z1stock-5m068270:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf6215yw10ivqctrheel1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-07 14:10:00raw183,700원183,800원183,500원183,600원2,998
cmuxnsf6f15yz10ivhuawpczpstock-5m005490:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf6c15yy10iv776gip3v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 14:10:00raw309,000원309,500원308,500원309,000원3,172
cmuxnsf6o15z110ivwopleqw0stock-5m000270:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf6l15z010ivzhy9w4rt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:10:00raw109,700원109,800원109,500원109,600원7,559
cmuxnsf6y15z310iv5oduvucjstock-5m105560:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf6u15z210iveiydaekj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-07 14:10:00raw169,200원169,500원169,200원169,200원7,063
cmuxnsfa615zr10ivhp13jxzvstock-5m017670:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsfa315zq10iviq7afmxr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 14:10:00raw87,400원87,600원87,400원87,500원2,883
cmuxnsf9w15zp10iv034d4c6ostock-5m030200:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf9t15zo10iv1wnj0ywh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 14:10:00raw51,400원51,400원51,300원51,300원1,023
cmuxnsf7g15z710ivr5u5db9astock-5m055550:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf7c15z610iveajryypg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 14:10:00raw103,500원103,600원103,400원103,500원2,929
cmuxnsf7q15z910iv0hk29teestock-5m207940:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf7m15z810iv8f6ypzi41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:10:00raw1,282,000원1,283,000원1,280,000원1,282,000원695
cmuxnsf8015zb10ivm4mmh1o2stock-5m373220:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf7w15za10ivuf1wuude1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 14:10:00raw394,000원394,500원392,500원392,500원4,206
cmuxnsf8915zd10ivxpf8jj80stock-5m012330:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf8515zc10iv5ruopu0n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-07 14:10:00raw374,000원374,500원373,500원374,000원2,365
cmuxnsf8j15zf10ivqc5818h2stock-5m096770:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf8f15ze10ivk3csabz81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 14:10:00raw161,900원162,400원161,100원161,300원26,187
cmuxnsf9n15zn10ivf77dirr5stock-5m015760:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf9k15zm10iva4keev2p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 14:10:00raw30,100원30,150원30,050원30,100원10,094
cmuxnsf4c15yj10ivdxd4434rstock-5m000660:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf4815yi10ivalirg7ia1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 14:10:00raw1,732,000원1,733,000원1,730,000원1,730,000원29,733
cmuxnsf4015yh10ivct060bojstock-5m005930:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf3w15yg10ivhdj5pi6d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:10:00raw271,000원271,000원270,000원270,500원145,658
cmuxnlx4m15xx10ivxakdyuxgstock-5m373220:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx4i15xw10ivg8l4i94h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-07 14:05:00raw394,000원394,500원393,500원394,000원4,429
cmuxnlx5615y110ivijd0d0u7stock-5m096770:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx5215y010ivx4xzfap01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-07 14:05:00raw161,200원162,700원161,100원162,000원61,677
cmuxnlx5n15y510iv7wsskxbostock-5m028260:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx5k15y410iv8zeztpm31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:05:00raw338,500원339,000원338,000원338,500원2,475
cmuxnlx5x15y710iv4cc2wrgestock-5m034730:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx5t15y610iv1tq455et1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:05:00raw583,000원584,000원583,000원583,000원282
cmuxnlx6715y910ivgw6dcmn1stock-5m003550:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx6315y810ivtd3lxevh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 14:05:00raw111,100원111,300원111,100원111,200원720
cmuxnlx6g15yb10ivoize75h1stock-5m015760:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx6d15ya10iv1ycbkk131
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-07 14:05:00raw30,100원30,150원30,050원30,100원8,483
cmuxnlx6p15yd10ivawlih6utstock-5m030200:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx6m15yc10ivej3musax1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-07 14:05:00raw51,400원51,400원51,300원51,300원519
cmuxnlx6y15yf10ivneinr4yustock-5m017670:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx6v15ye10ivw7hfqseq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-07 14:05:00raw87,400원87,600원87,400원87,400원1,041
cmuxnlx0x15x710iv043dy69xstock-5m000660:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx0s15x610ivw5thabjs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-07 14:05:00raw1,734,000원1,737,000원1,731,000원1,732,000원23,523
cmuxnlx1i15xb10ivezkkimtostock-5m066570:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx1e15xa10iv96ynyac01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-07 14:05:00raw209,000원209,500원208,500원208,750원21,781
cmuxnlx2015xf10iva0i2ictastock-5m035420:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx1w15xe10ivzch8ng0h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-07 14:05:00raw189,600원189,600원189,200원189,200원10,308
cmuxnlx0l15x510ivptskynu8stock-5m005930:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx0315x410ivql0oxaff1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:05:00raw270,750원271,500원270,500원271,000원265,053
cmuxnlx1715x910iv20ta2goqstock-5m005380:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx1315x810ivjsdt53ls1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-07 14:05:00raw337,500원337,500원337,000원337,000원7,246
cmuxnsf7715z510ivcf7v33ngstock-5m055550:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf7415z410iv6aoz3r5s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-07 14:05:00raw103,400원103,600원103,300원103,500원12,276
cmuxnlx2915xh10iv1z48fudxstock-5m035720:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx2515xg10ivkdtwwc931
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:05:00raw33,175원33,250원33,150원33,150원14,903
cmuxnlx2j15xj10ivbdedp6cdstock-5m006400:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx2g15xi10iviw8ee6w81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-07 14:05:00raw566,000원566,000원564,000원566,000원2,189
122,217건 중 44,501–44,550← 이전891 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬