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
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
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
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
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
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
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
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
cmv4uf5w402b310gwhi3ia1eistock-5m005380:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5w002b210gwqm6ewqa51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:50:00raw320,000원321,500원319,000원321,000원18,417
cmv4uf5wf02b510gw9kex98asstock-5m066570:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5wb02b410gwiamcgvjf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 14:50:00raw185,600원186,900원185,400원186,800원17,049
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
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
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
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
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
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
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
cmv4u8mlh02ax10gwhos934aastock-5m017670:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mld02aw10gw0r8ga9cn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 14:45:00raw79,300원79,700원79,100원79,700원9,795
cmv4u8mf8029t10gwnbwx0wsdstock-5m005380:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mf4029s10gwavms8ix41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:45:00raw319,500원320,000원318,500원320,000원39,590
cmv4u8mej029p10gw3uaz6dd9stock-5m005930:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:172026-10-12 14:55:17cmv4u8mef029o10gwn9p9qjf21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:45:00raw249,750원251,750원249,500원251,500원430,208
cmv4uf5xg02bb10gwtud5ylfgstock-5m006400:20261012:14452026-10-12 14:45:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5xc02ba10gwln9ducwr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 14:45:00raw559,000원565,000원559,000원565,000원6,078
cmv4uf62102c710gw0fs15yaostock-5m030200:20261012:14452026-10-12 14:45:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf61x02c610gwvzlx8nwu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 14:45:00raw49,150원49,450원49,050원49,450원7,558
cmv4u8mex029r10gwc7x479p2stock-5m000660:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mer029q10gwyh9gqjp41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 14:45:00raw1,607,000원1,615,000원1,605,000원1,613,000원30,809
cmv4u8mfj029v10gwspvvz4zistock-5m066570:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mff029u10gwvu0eq53q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 14:45:00raw184,600원185,700원184,500원185,600원19,639
cmv4u8mg3029z10gwdtk1dh35stock-5m035420:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mfz029y10gw79glbc741
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 14:45:00raw179,600원180,500원179,500원180,300원13,405
cmv4u8mgd02a110gwpyj74bvostock-5m035720:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mg902a010gwd5n6r7ci1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 14:45:00raw31,900원32,000원31,900원31,950원40,812
cmv4u8mgs02a310gwvub3l231stock-5m051910:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mgk02a210gwood1o0dc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 14:45:00raw258,000원260,500원258,000원260,000원9,931
cmv4u8mh302a510gw4azzaefdstock-5m068270:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mgz02a410gwuputqter1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 14:45:00raw180,000원180,800원179,800원180,600원8,937
cmv4u8mhn02a910gw8epmxb40stock-5m005490:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mhj02a810gwnb67f0h91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 14:45:00raw297,500원300,000원297,500원299,500원7,137
cmv4u8mi002ab10gw874n96h9stock-5m000270:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mhu02aa10gwfypy43ap1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:45:00raw107,600원108,200원107,500원108,200원17,873
cmv4u8mid02ad10gw0q839mg2stock-5m105560:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mi702ac10gwgw8tvfgb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 14:45:00raw162,000원162,600원161,700원162,500원21,883
cmv4u8mio02af10gw21h40tskstock-5m055550:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mik02ae10gwtkjlu1vt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 14:45:00raw100,150원100,400원99,800원100,350원44,229
cmv4u8miy02ah10gwa2cix5dfstock-5m207940:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8miu02ag10gwfojcc5tc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:45:00raw1,191,000원1,201,000원1,190,000원1,200,000원1,977
cmv4u8mj802aj10gweyqyc41fstock-5m373220:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mj502ai10gwcqk9ac1d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 14:45:00raw398,000원400,000원397,500원399,000원7,720
cmv4u8mjm02al10gwdwqu728cstock-5m012330:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mjg02ak10gw68kpx1ww1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 14:45:00raw354,500원357,500원354,500원356,500원5,635
cmv4u8mjx02an10gwwlfo8mq2stock-5m096770:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mjt02am10gw2rgy5nk61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 14:45:00raw153,100원153,900원152,800원153,700원12,531
cmv4u8mk702ap10gwmzb14imnstock-5m028260:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mk302ao10gwi1de44ms1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:45:00raw312,500원315,000원312,000원314,500원3,043
cmv4u8mkl02ar10gwmfcfkh5qstock-5m034730:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mke02aq10gwfdvdj0au1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:45:00raw535,000원540,000원535,000원539,000원3,872
cmv4u8mkv02at10gwtkuvj12ustock-5m003550:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mkr02as10gwjriqp2lm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 14:45:00raw107,900원108,500원107,600원108,500원5,308
cmv4u8ml602av10gw6ulyjd2fstock-5m015760:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8ml202au10gwpjp55zwq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 14:45:00raw28,400원28,550원28,400원28,550원15,250
cmv4u8mhd02a710gws6w5yk2zstock-5m005490:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mh902a610gwxgrqibfd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 14:40:00raw299,500원300,000원297,500원297,500원8,532
cmv4u29u6028v10gwi4bda12vstock-5m000270:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29u2028u10gwxcyr30301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:40:00raw107,950원108,000원107,600원107,600원28,367
120,122건 중 38,551–38,600← 이전772 / 2403 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬