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
cmv4t63cb022v10gwes1ggdqastock-5m028260:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63c5022u10gwwzq12gvh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:15:00raw316,500원316,500원315,000원315,000원2,000
cmv4t63cw022z10gw3igh1wbfstock-5m034730:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63cs022y10gwenh96vm51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:15:00raw540,500원541,000원539,000원539,000원2,681
cmv4t6374021x10gwtm3nq0rdstock-5m005930:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t636p021w10gwji5l8bxj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:15:00raw252,000원252,000원251,000원251,500원167,494
cmv4t637i021z10gw9m0lcnb3stock-5m000660:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t637d021y10gwl8ouo2wc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 14:15:00raw1,619,000원1,621,000원1,613,000원1,613,000원40,549
cmv4t637t022110gwsd0hlrrrstock-5m005380:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t637p022010gwlzsx2eig1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:15:00raw321,500원322,000원321,500원322,000원1,986
cmv4t6384022310gwhuih5l0estock-5m066570:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t6380022210gwhwio651v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 14:15:00raw186,300원186,400원185,900원186,000원17,510
cmv4t638d022510gwlt9vputastock-5m006400:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t638a022410gwrbogb1hf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 14:15:00raw565,000원567,000원565,000원567,000원1,485
cmv4t638p022710gw6s43vp1estock-5m068270:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t638l022610gwozbx9c5j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 14:15:00raw181,600원181,800원181,100원181,300원3,850
cmv4t639a022b10gwvhztgzwestock-5m005490:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t6395022a10gwyfeqrxd01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 14:15:00raw300,000원300,500원299,500원300,000원2,490
cmv4tcgou023r10gwztdzb7gcstock-5m051910:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgoo023q10gw5q7cnqnm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 14:15:00raw262,500원263,000원262,000원263,000원2,107
cmv4t63ea023710gwi7nkh0ibstock-5m017670:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63e3023610gwnl1hnllf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 14:15:00raw80,400원80,400원80,100원80,150원8,497
cmv4t63dw023510gw4x0nni2estock-5m030200:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63ds023410gw8g92e0t61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 14:15:00raw49,250원49,400원49,200원49,350원2,863
cmv4t63dl023310gw66q7hpc0stock-5m015760:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63dh023210gw8t835uvo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 14:15:00raw28,500원28,500원28,400원28,450원13,189
cmv4t63da023110gwcg10re48stock-5m003550:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63d4023010gwpvz57zyi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 14:15:00raw108,300원108,500원108,300원108,400원3,002
cmv4tcgn6023h10gwec4ykmxdstock-5m035420:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgn3023g10gwd6v1yxzm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 14:15:00raw181,000원181,000원180,700원180,800원3,293
cmv4t639x022f10gwo253yqbvstock-5m105560:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t639t022e10gwkvtkre3d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 14:10:00raw162,600원162,900원162,600원162,750원14,671
cmv4szmdm021b10gwypn3vgfxstock-5m000270:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmdi021a10gwkn3itqh51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:10:00raw109,000원109,000원108,600원108,600원10,818
cmv4szmdb021910gwt5qz5un5stock-5m068270:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmd7021810gwt70wwmzr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 14:10:00raw181,800원181,800원181,500원181,800원2,465
cmv4szmd0021710gwd5tjr1swstock-5m051910:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmcx021610gwbib9ultn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 14:10:00raw262,500원262,500원262,000원262,500원2,329
cmv4t63ah022j10gwojt1wfg0stock-5m055550:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63ad022i10gwyzzm0ckk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 14:10:00raw100,500원100,600원100,400원100,600원9,720
cmv4szmcf021310gwzbn8085wstock-5m035720:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmcb021210gwlyitnkiv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 14:10:00raw32,200원32,250원32,150원32,150원5,505
cmv4szmc4021110gwsq7bxmxfstock-5m035420:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmc0021010gws916c83b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 14:10:00raw181,000원181,000원180,800원180,900원2,265
cmv4t63cm022x10gwoyor4di8stock-5m034730:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63ci022w10gwf26egu9n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:10:00raw542,000원542,000원540,000원540,500원1,276
cmv4szmbt020z10gwjdpbjv4rstock-5m066570:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmbq020y10gwo4cegbjf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 14:10:00raw186,800원186,800원186,100원186,400원9,334
cmv4szmcq021510gwn6qhrlakstock-5m006400:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmcm021410gwe9xcarpa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 14:10:00raw566,000원568,000원565,000원566,000원3,974
cmv4szmdw021d10gw0xha7fy7stock-5m207940:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmds021c10gwfbd6zb791
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:10:00raw1,195,000원1,195,000원1,192,000원1,195,000원898
cmv4t6390022910gw6yte12jgstock-5m005490:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t638w022810gwwoq9ppl51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 14:10:00raw299,750원300,000원299,500원300,000원980
cmv4szmbi020x10gwekhnmqy0stock-5m005380:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmbd020w10gwwpif436q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:10:00raw322,500원322,500원321,500원322,000원3,526
cmv4szmb6020v10gwksuxoflestock-5m000660:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmaz020u10gwltt1saqk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 14:10:00raw1,631,000원1,631,000원1,619,000원1,620,000원43,697
cmv4szmas020t10gw417f1sfhstock-5m005930:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmao020s10gwkt7hkbpd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:10:00raw252,500원252,500원251,500원252,000원173,424
cmv4szme6021f10gwcsa8mda2stock-5m373220:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szme2021e10gwgt4z6qkg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 14:10:00raw402,500원403,000원401,500원402,000원4,534
cmv4szmfc021n10gwpsf161psstock-5m028260:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmf8021m10gw74b96bkj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:10:00raw316,000원316,500원315,500원316,500원796
cmv4szmfn021p10gwmionkmf3stock-5m003550:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmfj021o10gwutay5jos1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 14:10:00raw108,500원108,500원108,300원108,400원1,351
cmv4szmf1021l10gw7ubd9ccystock-5m096770:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmex021k10gwjby1ch181
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 14:10:00raw155,200원155,200원154,550원154,800원6,320
cmv4szmfy021r10gw7gxmrsgtstock-5m015760:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmfu021q10gwhuavo1vb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 14:10:00raw28,500원28,500원28,450원28,500원3,516
cmv4szmg9021t10gwc2fedzq7stock-5m030200:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmg5021s10gwz17gz4jv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 14:10:00raw49,350원49,350원49,200원49,300원3,422
cmv4szmgk021v10gws79pxyaystock-5m017670:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmgg021u10gwbexstoxv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 14:10:00raw80,500원80,500원80,200원80,300원7,576
cmv4szmeh021h10gwyo60jqvpstock-5m012330:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmed021g10gwtccdjg1h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 14:10:00raw358,500원359,000원357,500원358,000원2,133
cmv4szmer021j10gwhvy37hmnstock-5m096770:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmen021i10gwxfh0c9931
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 14:05:00raw154,900원155,200원154,700원155,200원7,364
cmv4st6sv01zh10gw2v28r72kstock-5m005930:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st6sc01zg10gw4nbqi2xz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:05:00raw252,000원252,500원251,500원252,500원303,959
cmv4st6uj01zn10gwpv0xw8s0stock-5m066570:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st6ub01zm10gw5uky93jn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 14:05:00raw186,500원187,000원186,300원186,700원8,920
cmv4st6tz01zl10gwwb25zn82stock-5m005380:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st6tr01zk10gwr7mdtltm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:05:00raw322,500원322,500원321,000원322,500원6,152
cmv4st6tf01zj10gwz6dibp4xstock-5m000660:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st6t701zi10gw60surc6g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 14:05:00raw1,626,000원1,631,000원1,621,000원1,631,000원28,960
cmv4st6xt01zz10gwu5r11twtstock-5m068270:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st6xl01zy10gw0uymosj41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 14:05:00raw181,800원181,800원181,300원181,800원4,053
cmv4st6x901zx10gwpiunjzk5stock-5m051910:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st6x101zw10gwfnhdx9ov1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 14:05:00raw262,500원262,500원262,000원262,500원2,136
cmv4st6wq01zv10gw6vira7mnstock-5m006400:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st6wh01zu10gwmfpgrzve1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 14:05:00raw567,000원568,000원565,000원566,000원4,029
cmv4st6w601zt10gwyxopgmwystock-5m035720:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st6vx01zs10gwfhqzsito1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 14:05:00raw32,150원32,250원32,100원32,250원26,309
cmv4st6vm01zr10gwnq54jnhzstock-5m035420:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st6vd01zq10gwo6lfrnzt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 14:05:00raw180,700원181,100원180,600원180,900원4,505
cmv4st717020d10gwilhl6tzystock-5m012330:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st713020c10gwesca7ioe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 14:05:00raw358,000원359,000원357,500원359,000원2,094
cmv4st734020p10gwont1j98rstock-5m030200:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st730020o10gwfxo6qfhw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 14:05:00raw49,250원49,350원49,100원49,300원4,574
120,351건 중 38,951–39,000← 이전780 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬