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
cmv4uryxn02dt10gwu2u11rn5stock-5m035420:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4uryxi02ds10gw5tm90uhz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 15:00:00raw180,800원180,900원180,300원180,300원6,545
cmv4uryzw02e510gw7gxy6786stock-5m000270:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4uryzp02e410gwbm4730yc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 15:00:00raw108,100원108,100원107,800원107,900원9,189
cmv4uryzi02e310gwlbxdjjkdstock-5m005490:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4uryzc02e210gwltgmy4ge1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 15:00:00raw299,000원300,000원299,000원299,000원4,888
cmv4uryyq02dz10gwcqz40r7pstock-5m051910:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4uryyj02dy10gwkq1hip4e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 15:00:00raw259,500원260,000원259,000원259,000원7,841
cmv4uryz402e110gwyrgckd5wstock-5m068270:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4uryyx02e010gwljkot2j51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 15:00:00raw180,700원180,900원180,100원180,300원5,731
cmv4uryxa02dr10gwf4cgpzu7stock-5m066570:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4uryx402dq10gwj0m1bkie1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 15:00:00raw186,100원186,300원185,100원185,100원12,604
cmv4uli9q02ct10gw1hxp57v8stock-5m068270:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4uli9m02cs10gw0ahyrjiy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 14:55:00raw181,300원181,500원180,600원180,600원10,980
cmv4urz1z02eh10gwky2lsyd8stock-5m096770:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urz1v02eg10gwz5o8q5wa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 14:55:00raw154,200원154,300원153,100원153,500원10,635
cmv4ulie202dj10gwtdj4vaf8stock-5m017670:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4ulidx02di10gw8mx127e61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 14:55:00raw80,100원80,200원79,600원79,700원12,151
cmv4ulid902dh10gwmgyof2t9stock-5m030200:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4ulid302dg10gw2df7tooh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 14:55:00raw49,700원49,800원49,550원49,600원6,515
cmv4ulicw02df10gwtfw6hmu4stock-5m015760:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4ulict02de10gw0rfdqsd11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 14:55:00raw28,550원28,700원28,500원28,550원27,795
cmv4ulicn02dd10gwqgs620nhstock-5m003550:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4ulici02dc10gwsw6bab2z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 14:55:00raw109,100원109,300원108,700원108,800원3,280
cmv4ulicc02db10gwuh9otrq2stock-5m034730:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4ulic802da10gwv4es1r9s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:55:00raw544,000원545,000원539,000원541,000원2,974
cmv4ulic102d910gwlwy82dg3stock-5m028260:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4uliby02d810gw63204e2o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:55:00raw315,500원316,000원313,500원314,000원3,914
cmv4ulibq02d710gw5o60sy06stock-5m012330:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4ulibn02d610gwwtx58ie21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 14:55:00raw357,500원358,000원356,500원357,500원4,285
cmv4ulibg02d510gw1qmtqciostock-5m373220:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4ulibc02d410gwhx48vcve1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 14:55:00raw400,500원400,500원398,000원398,500원10,247
cmv4ulib502d310gwqged2l68stock-5m207940:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4ulib202d210gw32ds6mhb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:55:00raw1,206,000원1,207,000원1,200,000원1,203,000원2,203
cmv4uliav02d110gw5zzanz5wstock-5m055550:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4uliar02d010gwn4n4i9s01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 14:55:00raw100,750원100,800원100,300원100,450원14,451
cmv4uliak02cz10gwc7vxw74pstock-5m105560:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4uliag02cy10gwyn77qvuu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 14:55:00raw163,000원163,100원162,600원162,700원12,049
cmv4uliaa02cx10gwkxgznlbustock-5m000270:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4ulia602cw10gwy8d8ir0n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:55:00raw108,500원108,600원107,900원108,000원15,570
cmv4ulia002cv10gwz295yptcstock-5m005490:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4uli9w02cu10gwpubmz5oq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 14:55:00raw300,000원300,500원299,000원299,500원6,018
cmv4uli9g02cr10gwc3i0ujpcstock-5m051910:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4uli9c02cq10gwgy4s18uq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 14:55:00raw260,500원261,500원259,500원259,500원6,676
cmv4uli9602cp10gw1pxbfaitstock-5m006400:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4uli9102co10gwnurgolgv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 14:55:00raw568,000원568,000원563,000원565,000원10,101
cmv4uli8v02cn10gwnqf6283sstock-5m035720:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4uli8q02cm10gwygbk7p2t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 14:55:00raw32,100원32,100원32,000원32,050원15,909
cmv4uli8j02cl10gw4kene2ppstock-5m035420:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4uli8f02ck10gwhb2s03vr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 14:55:00raw180,900원181,400원180,700원180,800원8,549
cmv4uli8902cj10gwcoo7n7qlstock-5m066570:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4uli8402ci10gwnjg2h2w61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 14:55:00raw186,800원187,000원186,000원186,000원12,013
cmv4uli7y02ch10gwe2gpctnustock-5m005380:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4uli7u02cg10gwfn7vd71z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:55:00raw321,000원321,500원320,000원320,000원6,633
cmv4uli7l02cf10gw9lntiswzstock-5m000660:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4uli7h02ce10gwej0zxrm11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 14:55:00raw1,622,000원1,624,000원1,612,000원1,613,000원34,527
cmv4uli7a02cd10gw9ozin0zestock-5m005930:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4uli7402cc10gwitgjmff51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:55:00raw252,500원253,000원251,000원251,250원299,736
cmv4uf5wt02b710gwez9015v6stock-5m035420:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5wm02b610gwu06ja9gt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 14:50:00raw180,400원180,900원180,200원180,900원17,246
cmv4uf5x602b910gwt2cy1ozpstock-5m035720:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5x002b810gwh31870jh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 14:50:00raw32,000원32,100원31,950원32,100원35,676
cmv4uf5xr02bd10gwxivf6tzwstock-5m006400:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5xm02bc10gw8z3p12dd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 14:50:00raw564,000원568,000원563,000원568,000원4,443
cmv4uf5y202bf10gwyfbr3dq0stock-5m051910:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5xx02be10gwhvqfmg7t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 14:50:00raw260,500원261,000원259,500원261,000원7,163
cmv4uf5yc02bh10gw4n7zjwa4stock-5m068270:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5y802bg10gw6qqm7brj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 14:50:00raw180,700원181,400원180,400원181,300원8,572
cmv4uf5ym02bj10gw7keg0ld9stock-5m005490:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5yi02bi10gwc79r6ffk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 14:50:00raw299,500원301,000원299,000원300,000원7,469
cmv4uf5yx02bl10gw5amm3jl7stock-5m000270:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5yt02bk10gwdow855fr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:50:00raw108,100원108,650원108,100원108,500원20,063
cmv4uf60x02bz10gwv4wvzedbstock-5m028260:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf60t02by10gw4ymd5yhi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:50:00raw314,000원316,500원313,500원316,000원5,067
cmv4uf60n02bx10gwlu6xw45lstock-5m096770:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf60j02bw10gwgqakhm4w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 14:50:00raw153,700원154,300원153,200원154,300원8,455
cmv4uf60d02bv10gwal0436skstock-5m012330:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf60902bu10gwxmpy2ios1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 14:50:00raw357,000원358,000원356,500원358,000원7,169
cmv4uf60202bt10gwztjw8nuastock-5m373220:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5zz02bs10gwafti9gvr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 14:50:00raw399,500원400,500원399,000원400,500원9,178
cmv4uf5zs02br10gwnnu28ulcstock-5m207940:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5zo02bq10gw6xjeghyt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:50:00raw1,201,000원1,207,000원1,197,000원1,207,000원2,320
cmv4uf62l02cb10gwc2qfy2ristock-5m017670:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf62i02ca10gwwkzk34d71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 14:50:00raw79,700원80,100원79,600원80,100원10,561
cmv4uf62b02c910gwfw2q6rapstock-5m030200:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf62602c810gwllil5gnj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 14:50:00raw49,400원49,700원49,150원49,700원7,886
cmv4uf5z702bn10gw29j843mlstock-5m105560:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5z302bm10gwvpfnxa6m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 14:50:00raw162,400원163,100원162,200원163,100원23,713
cmv4uf5zh02bp10gw23weayi5stock-5m055550:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5ze02bo10gweizrt2u91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 14:50:00raw100,400원100,800원100,100원100,700원18,564
cmv4uf61q02c510gwmy5bj70nstock-5m015760:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf61n02c410gw7hs8w9hr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 14:50:00raw28,550원28,600원28,500원28,550원20,815
cmv4uf61h02c310gwbmz44uj1stock-5m003550:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf61d02c210gw6x0klsa31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 14:50:00raw108,500원109,400원108,200원109,200원7,658
cmv4uf61702c110gwev61j0xnstock-5m034730:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf61302c010gwaycniq631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:50:00raw539,500원544,000원539,000원544,000원3,557
cmv4uf5ve02az10gwqms2bxbqstock-5m005930:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5v102ay10gw3qpvui4b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:50:00raw251,000원253,000원251,000원252,500원316,313
cmv4uf5vu02b110gwrr3mpb5cstock-5m000660:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5vn02b010gwbcclg9d31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 14:50:00raw1,613,000원1,623,000원1,611,000원1,622,000원46,880
120,049건 중 38,451–38,500← 이전770 / 2401 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬