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
cmv4tvst9027p10gwknswbtnvstock-5m005490:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvst5027o10gw4ga4hna81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 14:35:00raw300,000원300,000원299,500원300,000원1,023
cmv4tvstk027r10gwcd3cvj22stock-5m000270:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvstg027q10gwmasxrs941
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:35:00raw108,100원108,300원107,800원107,900원15,920
cmv4tvstv027t10gw8dcy4nwcstock-5m105560:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvstr027s10gwrut98wpu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 14:35:00raw162,500원162,500원162,300원162,400원6,574
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
cmv4tvsr4027b10gwd2fh1si7stock-5m000660:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsr0027a10gwu98o2g1j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 14:35:00raw1,613,000원1,613,000원1,609,000원1,610,000원43,583
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
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
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
cmv4tvsre027d10gwg52pib4qstock-5m005380:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsra027c10gwqntsk6rf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:35:00raw321,000원321,000원320,000원320,250원5,036
cmv4u29vp029510gw3d38cdsystock-5m012330:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29vl029410gwhe44qxxr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 14:35:00raw357,500원357,500원355,500원356,500원7,651
cmv4u29w9029910gwwsoggg7rstock-5m096770:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29w5029810gwhyje86xv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 14:35:00raw154,700원154,800원154,400원154,500원6,642
cmv4tvsrp027f10gw11txw91jstock-5m066570:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsrl027e10gwlkl13ymx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 14:35:00raw185,650원185,800원185,200원185,400원15,022
cmv4tvss0027h10gw13w3y75bstock-5m035420:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsrw027g10gw0fl1c3ru1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 14:35:00raw180,400원180,500원180,200원180,200원7,306
cmv4tvssd027j10gwcd00i6vwstock-5m006400:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvss7027i10gw0c8zwtp81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 14:35:00raw566,000원566,000원563,000원564,000원5,414
cmv4tvsso027l10gwmrxz8lkrstock-5m051910:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvssk027k10gwdq6s92jf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 14:35:00raw261,500원261,500원260,500원261,000원2,420
cmv4tvssy027n10gwv2eff5xnstock-5m068270:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvssu027m10gwr0o7xfng1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 14:35:00raw181,000원181,000원180,500원180,600원4,602
cmv4tvsqt027910gwh8vaesp2stock-5m005930:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsqo027810gwfy7gy7zf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:35:00raw251,000원251,000원250,000원250,250원244,413
cmv4tpchz026910gwi5pqbfv7stock-5m035720:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpchw026810gwomniv1281
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 14:30:00raw32,100원32,150원32,100원32,100원13,802
cmv4tpcjh026j10gw1uajvif0stock-5m000270:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpcjd026i10gwkx8jsod01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:30:00raw108,500원108,600원108,100원108,200원14,100
cmv4tpcjz026l10gwyq892oo7stock-5m105560:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpcjs026k10gwuwg32xll1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 14:30:00raw162,700원162,700원162,400원162,600원8,806
cmv4tpck9026n10gwrgsibj48stock-5m055550:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpck5026m10gwx0fvkgd81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 14:30:00raw100,500원100,500원100,300원100,400원17,899
cmv4tpckk026p10gwfsz2e3fdstock-5m207940:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpckg026o10gwvo8idmjk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:30:00raw1,196,000원1,196,000원1,193,000원1,194,000원473
cmv4tpckz026r10gw29qc48rfstock-5m373220:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpckq026q10gw8lsp2nvy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 14:30:00raw403,000원403,500원401,500원401,500원4,915
cmv4tpcl9026t10gwktc5ngnestock-5m012330:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpcl5026s10gwsnxxisr01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 14:30:00raw357,500원358,000원357,000원357,500원1,996
cmv4tpclk026v10gws88lgrl4stock-5m096770:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpclg026u10gwvhfym0j01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 14:30:00raw155,000원155,100원154,700원154,700원5,323
cmv4tpclu026x10gwnkn5265tstock-5m028260:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpclq026w10gw7mq8km4c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:30:00raw315,500원315,500원313,500원313,500원2,896
cmv4tpcm5026z10gwb4tknepzstock-5m034730:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpcm1026y10gw3pzkzx1x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:30:00raw539,000원540,000원537,000원537,000원2,487
cmv4tpcmj027110gwqbfuraisstock-5m003550:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpcmc027010gwn8f748j01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 14:30:00raw108,400원108,400원108,200원108,400원1,729
cmv4tpcmw027310gwy7eo072pstock-5m015760:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpcmq027210gwwd4k23g61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 14:30:00raw28,600원28,600원28,550원28,600원8,060
cmv4tpcn7027510gw0lri38l0stock-5m030200:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpcn3027410gwv69pp0vs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 14:30:00raw49,350원49,400원49,300원49,350원4,218
cmv4tpcnh027710gwzzxt20swstock-5m017670:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpcnd027610gw2mqf08s31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 14:30:00raw79,900원80,000원79,600원79,600원12,397
cmv4tpciv026f10gwbdzr5recstock-5m068270:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpcir026e10gwaltna79i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 14:30:00raw181,200원181,300원180,700원181,000원3,962
cmv4tpcil026d10gwsk4ejsndstock-5m051910:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpcih026c10gw12v4f6f41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 14:30:00raw262,500원262,500원261,000원261,500원3,471
cmv4tpchq026710gw903zpf93stock-5m035420:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpchm026610gwpmwmihov1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 14:30:00raw180,700원180,700원180,400원180,500원4,559
cmv4tpcgi025z10gwmjurqjgxstock-5m005930:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpcgc025y10gw49af0ot81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:30:00raw251,250원251,250원250,500원250,500원297,585
cmv4tpcgv026110gwe8el4gmgstock-5m000660:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpcgp026010gwixo9o7891
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 14:30:00raw1,616,000원1,616,000원1,612,000원1,613,000원22,630
cmv4tpch6026310gw6x4ot10istock-5m005380:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpch2026210gw0gxreqar1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:30:00raw321,000원321,500원320,000원321,000원4,781
cmv4tpchf026510gwd9bbuh0bstock-5m066570:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpchc026410gw7d4weycm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 14:30:00raw186,200원186,300원185,600원185,600원9,878
cmv4tpcia026b10gwh6p3dl36stock-5m006400:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpci7026a10gwfjowy5ii1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 14:30:00raw567,500원568,000원565,000원566,000원2,748
cmv4tpcj5026h10gwqdeb81smstock-5m005490:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpcj2026g10gwb9z1fgd11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 14:30:00raw300,500원301,000원299,500원300,000원1,668
cmv4tiyqn025f10gw8forz43nstock-5m373220:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyqi025e10gwgm7ubncc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 14:25:00raw403,500원403,500원402,000원402,500원4,641
cmv4tiyt3025t10gwh9v3y30dstock-5m015760:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:212026-10-12 14:35:21cmv4tiysw025s10gw5skhuvzc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 14:25:00raw28,550원28,650원28,500원28,600원13,494
cmv4tiysp025r10gwhn5tl8z9stock-5m003550:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:21cmv4tiysj025q10gwq1yg0m461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 14:25:00raw108,500원108,500원108,300원108,300원2,319
cmv4tiysc025p10gwyrksznkvstock-5m034730:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiys6025o10gwzgjb2ndv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:25:00raw540,000원540,000원537,500원538,000원2,553
120,351건 중 38,851–38,900← 이전778 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬