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
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
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
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
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
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
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
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
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
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
cmv4u29v1029110gwlammnymostock-5m207940:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29ux029010gweadkases1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:40:00raw1,194,000원1,195,000원1,190,000원1,192,000원631
cmv4u29vz029710gwf7tem2wzstock-5m012330:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29vu029610gwq8z2jz6n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 14:40:00raw356,500원357,000원354,500원354,500원4,451
cmv4u29ve029310gwtud6aauostock-5m373220:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29v8029210gw95ppkyr11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 14:40:00raw401,000원401,500원397,000원397,500원10,669
cmv4u29wj029b10gwu6xk5mtgstock-5m096770:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29we029a10gwwzejwox11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 14:40:00raw154,500원154,600원153,000원153,100원9,197
cmv4u29wt029d10gw7ldm0y50stock-5m028260:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29wp029c10gwzs6lbrok1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:40:00raw313,750원314,500원312,500원312,500원8,055
cmv4u29ur028z10gwhrt22hwtstock-5m055550:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29un028y10gwu7b49u391
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 14:40:00raw100,400원100,400원100,100원100,150원11,667
cmv4u8mft029x10gwlfn11zecstock-5m035420:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mfp029w10gw4piucf1q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 14:40:00raw180,200원180,300원179,600원179,600원40,208
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
cmv4u29xp029j10gw8nywk4pcstock-5m015760:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29xl029i10gwcbv253h41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 14:40:00raw28,550원28,550원28,400원28,400원30,035
cmv4u29tl028r10gwd0p0h9ndstock-5m051910:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29th028q10gw1j6252ni1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 14:40:00raw260,500원261,000원258,000원258,500원5,831
cmv4u29yb029n10gw1frc7566stock-5m017670:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29y7029m10gw0zqhvz281
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 14:40:00raw79,500원79,500원79,100원79,200원16,646
cmv4u29s5028h10gw0p9d92u0stock-5m005380:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29s1028g10gwbqhf2rkb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:40:00raw320,000원320,250원319,000원319,500원10,058
cmv4u29sf028j10gw9b3tiqgestock-5m066570:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29sb028i10gw33enbtnw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 14:40:00raw185,300원185,400원184,600원184,700원23,666
cmv4u29t0028n10gwbt9cgbr1stock-5m035720:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29sv028m10gw6pgmaheb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 14:40:00raw32,100원32,100원31,900원31,900원20,827
cmv4u29tb028p10gw4uc32vzhstock-5m006400:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29t6028o10gw70puib3i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 14:40:00raw563,000원564,000원559,000원560,000원10,962
cmv4u29ug028x10gwiyg6jo0fstock-5m105560:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29uc028w10gwri5sk6iw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 14:40:00raw162,400원162,400원161,750원162,000원10,810
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
cmv4u29tv028t10gwc3bhx8twstock-5m068270:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29tr028s10gwes6rdrr71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 14:40:00raw180,600원180,800원180,000원180,000원7,795
cmv4u29x4029f10gw8p6cb0dfstock-5m034730:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29x0029e10gwg2icrw8r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:40:00raw537,000원538,000원535,000원535,000원2,576
cmv4u29xe029h10gwi8ydir6ostock-5m003550:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29xb029g10gwmhekjw401
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 14:40:00raw108,100원108,300원107,800원107,900원5,250
cmv4u29y0029l10gw09fum4h6stock-5m030200:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29xx029k10gwe87qxzf41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 14:40:00raw49,250원49,300원49,100원49,100원3,939
cmv4u29rg028d10gwgvg3d9qjstock-5m005930:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29r3028c10gwv5i03z721
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:40:00raw250,250원250,500원249,500원250,000원468,411
cmv4u29ru028f10gwarv3evntstock-5m000660:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29rp028e10gwtpqb8c0p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 14:40:00raw1,611,000원1,614,000원1,605,000원1,606,000원44,241
cmv4tvsu5027v10gw8k3uwn7zstock-5m055550:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsu2027u10gwyq8wctag1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 14:35:00raw100,400원100,400원100,300원100,400원7,601
cmv4tvsug027x10gw0nylkqufstock-5m207940:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsuc027w10gw4vkscxm01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:35:00raw1,193,000원1,197,000원1,192,000원1,195,000원682
cmv4tvsuq027z10gw8h02iam6stock-5m373220:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsun027y10gwh04ofwve1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 14:35:00raw402,000원402,000원400,500원401,000원5,166
cmv4tvsv1028110gw18lzynvtstock-5m028260:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsux028010gwjd1z7qk11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:35:00raw313,750원314,500원313,000원313,500원3,929
cmv4tvsvc028310gw9a35e2bkstock-5m034730:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsv8028210gw3uw5ozbd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:35:00raw537,000원539,000원536,000원537,500원3,434
cmv4tvsvn028510gw3ik48p35stock-5m003550:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsvj028410gwbjfrsnwv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 14:35:00raw108,400원108,400원108,000원108,100원2,875
cmv4tvsvy028710gwhk2lwy19stock-5m015760:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsvu028610gwvtqovr5h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 14:35:00raw28,550원28,600원28,500원28,550원37,967
cmv4u29sp028l10gwh5ni0vk0stock-5m035720:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29sl028k10gw8qj3tia81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 14:35:00raw32,050원32,100원32,050원32,100원10,441
cmv4tvsw9028910gwdw6s0kqrstock-5m030200:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsw5028810gwn379kani1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 14:35:00raw49,350원49,350원49,250원49,300원3,661
cmv4tvswk028b10gwjkqq8rutstock-5m017670:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvswg028a10gwh3pjrzi11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 14:35:00raw79,700원79,700원79,400원79,500원12,558
120,141건 중 38,601–38,650← 이전773 / 2403 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬