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
cmuw9yd8a13gi10iv31wijho9stock-5m000270:20261006:14552026-10-06 14:55:00instantevent2026-10-06 15:05:172026-10-06 15:05:17cmuw9yd8613gh10ivc51aaqxl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:55:00raw112,100원112,400원112,000원112,100원15,144
cmuw9yd7z13gg10ivlchf66rdstock-5m005490:20261006:14552026-10-06 14:55:00instantevent2026-10-06 15:05:172026-10-06 15:05:17cmuw9yd7v13gf10ivdpk36i411
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:55:00raw317,000원317,500원316,500원317,000원6,152
cmuw9yd7p13ge10ivq57bsj4gstock-5m068270:20261006:14552026-10-06 14:55:00instantevent2026-10-06 15:05:172026-10-06 15:05:17cmuw9yd7l13gd10ivtg4puwql1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 14:55:00raw181,900원182,400원181,800원182,000원6,081
cmuw9yd7413ga10ivjecceiwystock-5m006400:20261006:14552026-10-06 14:55:00instantevent2026-10-06 15:05:172026-10-06 15:05:17cmuw9yd7013g910ivwnm51dlo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 14:55:00raw573,000원575,000원572,000원573,000원9,576
cmuw9yd6v13g810ivp6rp7x9dstock-5m035720:20261006:14552026-10-06 14:55:00instantevent2026-10-06 15:05:172026-10-06 15:05:17cmuw9yd6r13g710iv2m22i8121
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 14:55:00raw33,450원33,500원33,450원33,500원12,373
cmuw9yd6m13g610ivr3076ww4stock-5m035420:20261006:14552026-10-06 14:55:00instantevent2026-10-06 15:05:172026-10-06 15:05:17cmuw9yd6i13g510ivcjj6l42z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 14:55:00raw190,600원190,600원190,500원190,500원5,377
cmuw9yd6c13g410ivmixw561sstock-5m066570:20261006:14552026-10-06 14:55:00instantevent2026-10-06 15:05:172026-10-06 15:05:17cmuw9yd6513g310ivzaztp3c71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 14:55:00raw231,000원231,000원229,750원230,000원13,010
cmuw9yd5o13g210iv89ujjpihstock-5m005380:20261006:14552026-10-06 14:55:00instantevent2026-10-06 15:05:172026-10-06 15:05:17cmuw9yd5f13g110iv1ji0mv951
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 14:55:00raw347,250원348,000원346,500원347,000원4,544
cmuw9yd4z13g010iv7ac3or09stock-5m000660:20261006:14552026-10-06 14:55:00instantevent2026-10-06 15:05:172026-10-06 15:05:17cmuw9yd4q13fz10iviqn306th1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 14:55:00raw1,781,000원1,785,000원1,780,000원1,780,000원22,287
cmuw9yd4713fy10ivodpp72znstock-5m005930:20261006:14552026-10-06 14:55:00instantevent2026-10-06 15:05:172026-10-06 15:05:17cmuw9yd3w13fx10iv2v30k2s01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:55:00raw272,250원272,500원272,000원272,000원123,285
cmuw9s4hu13em10ivmfuwo0ahstock-5m005930:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4hq13el10iv65rgzkxk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:50:00raw271,750원272,500원271,500원272,250원137,965
cmuw9s4ns13fs10iv3foj2yzfstock-5m015760:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4no13fr10ivq2fhzcjt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 14:50:00raw30,250원30,250원30,150원30,200원11,710
cmuw9s4ni13fq10iv5krugszjstock-5m003550:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4ne13fp10iv3e6k6zxf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:50:00raw114,700원115,100원114,400원114,600원3,604
cmuw9s4n813fo10ivqn7dljb9stock-5m034730:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4n313fn10iv1ncacxgi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:50:00raw582,000원584,000원581,500원583,000원885
cmuw9s4mx13fm10ivt45a6bwystock-5m028260:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4ms13fl10ivq23rcbxq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:50:00raw341,000원342,500원341,000원341,000원9,378
cmuw9s4mf13fk10iv96i4nc3jstock-5m096770:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4ma13fj10ivlacm92nt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 14:50:00raw157,100원157,400원156,600원157,100원21,489
cmuw9s4m313fi10iv38v9swdfstock-5m012330:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4m013fh10ivibgpjamz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 14:50:00raw379,000원379,500원378,500원379,500원2,146
cmuw9s4lu13fg10ivp5alvm0zstock-5m373220:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4lq13ff10ivee0nspum1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 14:50:00raw388,500원388,750원386,500원388,000원8,641
cmuw9s4lk13fe10ivg402xqvystock-5m207940:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4lg13fd10iv3prx55c71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:50:00raw1,304,000원1,305,000원1,304,000원1,305,000원605
cmuw9s4lb13fc10ive5v1vo3hstock-5m055550:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4l713fb10iv8io2r7zh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 14:50:00raw103,600원103,600원103,100원103,200원14,172
cmuw9s4l213fa10ive1mbhbl3stock-5m105560:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4ky13f910ivqg0t6fit1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 14:50:00raw166,700원166,800원166,700원166,800원7,138
cmuw9s4kt13f810ivx75io16ostock-5m000270:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4kq13f710ivegikjy1u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:50:00raw112,200원112,200원112,100원112,100원6,646
cmuw9s4i513eo10iv5o2oa3dostock-5m000660:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4i113en10ivenax4g6g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 14:50:00raw1,778,500원1,782,000원1,778,000원1,781,000원30,254
cmuw9s4ig13eq10iv20puspzostock-5m005380:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4ic13ep10iv3yf4dbri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 14:50:00raw347,250원347,500원346,500원347,250원6,547
cmuw9s4iq13es10ivcfka6rzostock-5m066570:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4im13er10ivwbjzqcqn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 14:50:00raw231,750원232,000원230,500원231,000원19,040
cmuw9s4iz13eu10ivb4ip2e99stock-5m035420:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4iw13et10ivf74extbs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 14:50:00raw190,500원190,600원190,500원190,600원3,156
cmuw9s4j813ew10ivmxocjcl4stock-5m035720:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4j513ev10iv1ejv6ety1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 14:50:00raw33,500원33,500원33,450원33,450원4,934
cmuw9s4ji13ey10ivad39f7i1stock-5m006400:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4je13ex10iv2mmgcf811
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 14:50:00raw575,000원575,000원571,000원572,500원8,441
cmuw9s4k013f210ivutw31f6estock-5m051910:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4jw13f110ivyod9tkdd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 14:50:00raw276,500원277,500원276,000원277,000원5,290
cmuw9s4ka13f410ivbuyohc2ystock-5m068270:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4k613f310ivs0a9rpea1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 14:50:00raw182,200원182,300원181,500원181,900원5,322
cmuw9s4kk13f610ivxqeloljnstock-5m005490:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4kg13f510ivlovm279x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:50:00raw316,500원317,000원316,000원317,000원5,912
cmuw9s4o013fu10ivuf7n0wudstock-5m030200:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4nx13ft10ivobxno5zm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 14:50:00raw51,500원51,500원51,400원51,500원5,173
cmuw9s4o913fw10ivmfrulbu5stock-5m017670:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4o613fv10iv2gcrjces1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 14:50:00raw87,800원87,900원87,700원87,800원5,619
cmuw9ljut13de10iv01fbtdchstock-5m005930:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:192026-10-06 14:55:19cmuw9ljui13dd10ivla0s4duy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:45:00raw271,250원272,250원271,250원272,000원175,218
cmuw9s4jr13f010ivn02iqdgystock-5m051910:20261006:14452026-10-06 14:45:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4jn13ez10ivwl4x0id71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 14:45:00raw276,000원277,000원275,500원276,500원3,655
cmuw9lk0c13ek10ivhs1lpywjstock-5m017670:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:202026-10-06 14:55:20cmuw9lk0813ej10ivbhsrw85l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 14:45:00raw87,800원87,900원87,700원87,800원2,835
cmuw9lk0113ei10ivsraomxp0stock-5m030200:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:202026-10-06 14:55:20cmuw9ljzy13eh10ivxb3xm2ve1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 14:45:00raw51,500원51,500원51,400원51,500원2,338
cmuw9ljzs13eg10ivjbrq64tsstock-5m015760:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:202026-10-06 14:55:20cmuw9ljzp13ef10iv7o83xul51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 14:45:00raw30,200원30,250원30,150원30,250원6,765
cmuw9ljzk13ee10ivd4q0iqlzstock-5m003550:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:202026-10-06 14:55:20cmuw9ljzg13ed10iv0u2zofl71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:45:00raw114,900원114,900원114,700원114,800원2,293
cmuw9ljza13ec10ivl2umyc6jstock-5m034730:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:202026-10-06 14:55:20cmuw9ljz713eb10ivkmgwdx4r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:45:00raw582,000원584,000원582,000원582,000원1,282
cmuw9ljz113ea10ivg4as0sacstock-5m028260:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:202026-10-06 14:55:20cmuw9ljyy13e910ivswhc6exz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:45:00raw342,000원342,000원341,000원341,000원6,757
cmuw9ljyt13e810ivkjlrjdfzstock-5m096770:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:202026-10-06 14:55:20cmuw9ljyp13e710ivvgidtmay1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 14:45:00raw156,900원157,400원156,850원157,100원22,170
cmuw9ljyi13e610iv64cyd35nstock-5m012330:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:202026-10-06 14:55:20cmuw9ljye13e510iv64ai8ep41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 14:45:00raw380,000원381,000원379,000원379,500원7,188
cmuw9ljy713e410ivrzqmxthrstock-5m373220:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:192026-10-06 14:55:19cmuw9ljy313e310ivxxdn80em1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 14:45:00raw389,000원389,500원388,000원388,000원7,191
cmuw9ljxx13e210ivg42biww5stock-5m207940:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:192026-10-06 14:55:19cmuw9ljxt13e110ivjzkzv9kv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:45:00raw1,308,000원1,308,000원1,304,000원1,305,000원1,001
cmuw9ljxn13e010iv0dzs94lgstock-5m055550:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:192026-10-06 14:55:19cmuw9ljxk13dz10ivdxitmj5z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 14:45:00raw103,500원103,600원103,500원103,600원3,282
cmuw9ljxe13dy10ivslk6cypostock-5m105560:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:192026-10-06 14:55:19cmuw9ljxa13dx10ivyb9axa8y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 14:45:00raw167,000원167,100원166,700원166,700원12,367
cmuw9ljx413dw10ivgmfn01uistock-5m000270:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:192026-10-06 14:55:19cmuw9ljx113dv10ivi782sjd21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:45:00raw112,200원112,200원112,100원112,100원5,639
cmuw9ljwv13du10ivj7t3z0b2stock-5m005490:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:192026-10-06 14:55:19cmuw9ljwr13dt10ivgo001ns61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:45:00raw316,500원317,000원316,500원317,000원4,637
cmuw9ljwl13ds10ivsio2cl00stock-5m068270:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:192026-10-06 14:55:19cmuw9ljwi13dr10ivl26hj7gk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 14:45:00raw182,200원182,200원181,900원182,200원3,435
122,560건 중 46,501–46,550← 이전931 / 2452 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬