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
cmv4st72i020l10gw7atx0gl6stock-5m003550:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st72c020k10gw8xswj25k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 14:05:00raw108,200원108,600원108,000원108,500원9,055
cmv4st72t020n10gwlxjs27dxstock-5m015760:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st72p020m10gw1mv0favp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 14:05:00raw28,500원28,550원28,400원28,500원17,322
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
cmv4st71r020h10gw3o6w14gcstock-5m028260:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st71o020g10gwyieespe11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:05:00raw316,000원316,500원315,000원316,000원1,755
cmv4st70j020910gwp4pw1z0sstock-5m207940:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st70c020810gwz76qsyyw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:05:00raw1,198,000원1,198,000원1,192,000원1,195,000원675
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
cmv4st70w020b10gwryx1rxfzstock-5m373220:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st70q020a10gw8pkaxndl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 14:05:00raw402,500원403,000원401,500원402,500원3,694
cmv4st700020710gw9izir395stock-5m055550:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st6zs020610gwy4mfvzib1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 14:05:00raw100,550원100,600원100,400원100,400원5,234
cmv4st6zg020510gwdfmit7hnstock-5m105560:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st6z8020410gwk0xjvv0r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 14:05:00raw162,800원162,900원162,400원162,700원10,063
cmv4st6yx020310gw9f19vks8stock-5m000270:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st6yp020210gwfiz9d2rc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:05:00raw108,500원109,000원108,400원109,000원18,599
cmv4st6yd020110gwyw449gcgstock-5m005490:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st6y5020010gwh6bmy5wc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 14:05:00raw300,500원301,000원299,500원300,000원9,232
cmv4smqwk01zf10gwmsdg5m5gstock-5m017670:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqwg01ze10gwfeik9kke1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 14:00:00raw80,500원80,500원80,200원80,400원11,853
cmv4smqpw01y910gwv6ry35fjstock-5m005930:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqps01y810gwl2w17oc61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:00:00raw253,500원253,500원252,000원252,000원228,024
cmv4smqqh01yd10gwlb03l5jzstock-5m000660:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqqd01yc10gwd1bygzl01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 14:00:00raw1,639,000원1,639,000원1,625,000원1,626,000원26,652
cmv4smqqs01yf10gw1szqj2ckstock-5m005380:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqqo01ye10gw4s0ifpgu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:00:00raw323,500원323,500원322,000원322,000원3,981
cmv4smqr301yh10gwv859ia8vstock-5m066570:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqqz01yg10gwezd1ptwx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 14:00:00raw187,000원187,000원186,500원186,500원10,820
cmv4smqrh01yj10gwi32mve99stock-5m035720:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqra01yi10gwc2xktwlh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 14:00:00raw32,250원32,250원32,100원32,150원13,563
cmv4smqru01yl10gwltc7ealvstock-5m006400:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqro01yk10gwy40vklmt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 14:00:00raw568,000원570,000원566,000원567,000원3,900
cmv4smqs501yn10gwt87z4uu4stock-5m051910:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqs101ym10gwwkui56ev1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 14:00:00raw264,000원264,000원262,500원262,500원3,039
cmv4smqsj01yp10gwaof3fzunstock-5m068270:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqsd01yo10gwpdjso34w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 14:00:00raw181,800원182,000원181,400원181,800원2,842
cmv4smqsu01yr10gw5789fcdastock-5m005490:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqsr01yq10gw2q4njs5n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 14:00:00raw301,000원301,500원300,500원301,000원1,241
cmv4smqt801yt10gwja6hn9anstock-5m000270:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqt201ys10gwb4rh6pzx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:00:00raw108,600원108,700원108,400원108,400원12,580
cmv4smqtj01yv10gwkl03e735stock-5m105560:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqtf01yu10gwzqaltc591
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 14:00:00raw162,950원163,100원162,800원162,800원11,311
cmv4smqtt01yx10gw92ir1q2dstock-5m055550:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqtp01yw10gwztxg42gq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 14:00:00raw100,600원100,800원100,400원100,550원16,312
cmv4smqu401yz10gwslb3u7xrstock-5m207940:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqu001yy10gwz1ajamiz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:00:00raw1,201,000원1,201,000원1,195,000원1,198,000원836
cmv4smque01z110gwscjl3638stock-5m373220:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqua01z010gwp1ycx0k11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 14:00:00raw404,000원404,000원402,000원402,000원3,648
cmv4smqup01z310gw2enca1q3stock-5m012330:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqul01z210gw1l208coj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 14:00:00raw358,500원359,500원357,500원357,750원2,726
cmv4smqv001z510gwdwvh5ldustock-5m096770:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smquw01z410gwus5gtiur1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 14:00:00raw154,900원155,100원154,600원154,800원6,950
cmv4smqvb01z710gwle80k87vstock-5m034730:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqv701z610gwa1ty5ne01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:00:00raw544,000원545,000원543,000원543,000원1,679
cmv4smqvl01z910gwdqqg0crastock-5m003550:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqvi01z810gwy9hk3z041
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 14:00:00raw108,900원109,000원108,200원108,300원1,953
cmv4smqvz01zb10gw6brkx4w9stock-5m015760:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqvs01za10gwlaf64ubj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 14:00:00raw28,500원28,550원28,500원28,500원6,122
cmv4smqwa01zd10gwrjipc65kstock-5m030200:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqw501zc10gwb8n2tzov1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 14:00:00raw49,350원49,400원49,250원49,300원4,321
cmv4st6v301zp10gwb2d6qrr0stock-5m035420:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st6uv01zo10gw2tezgvfu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 14:00:00raw181,000원181,000원180,700원180,800원3,386
cmv4st71h020f10gwnzfguwrbstock-5m028260:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st71e020e10gwgeyrhkaw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:00:00raw317,000원317,000원315,500원316,000원3,539
cmv4sgdl101x310gwzqem0pifstock-5m066570:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdkx01x210gwvwhoxp7w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 13:55:00raw187,000원187,300원186,800원187,000원19,037
cmv4sgdmy01xh10gwwlaqrxdestock-5m000270:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdmu01xg10gwc27930mj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:55:00raw108,950원109,100원108,600원108,600원16,205
cmv4sgdmo01xf10gwa4c64qwxstock-5m005490:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdmk01xe10gwnob834xk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 13:55:00raw301,500원302,500원301,000원301,500원1,602
cmv4sgdme01xd10gwcnvke5drstock-5m068270:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdma01xc10gwxbv7v9r41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 13:55:00raw181,700원181,900원181,500원181,800원3,208
cmv4sgdm401xb10gwamt82ix7stock-5m051910:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdm001xa10gwoc2as5hd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 13:55:00raw263,500원264,000원263,000원263,500원2,378
cmv4sgdlu01x910gwxp4bwwrustock-5m006400:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdlq01x810gw01foqcwc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 13:55:00raw569,000원572,000원568,000원569,000원5,460
cmv4sgdlk01x710gwnsfc79cnstock-5m035720:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdlh01x610gwjvvli5j81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 13:55:00raw32,200원32,250원32,200원32,250원5,755
cmv4sgdlb01x510gwrln0gkxdstock-5m035420:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdl701x410gwbnpizv1f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 13:55:00raw181,100원181,200원180,900원180,900원3,316
cmv4sgdkr01x110gwia0dh2bzstock-5m005380:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdkn01x010gwmej5lnks1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 13:55:00raw323,500원324,000원323,000원323,500원4,904
cmv4sgdkg01wz10gwi72pu2jnstock-5m005930:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdkb01wy10gwdnsry9lr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:55:00raw253,250원254,000원253,000원253,500원129,123
cmv4sgdon01xt10gwq1xpgk06stock-5m012330:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdoj01xs10gwfgv3b9u21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 13:55:00raw359,500원360,500원358,500원359,000원6,667
cmv4sgdn801xj10gwuyvf1jwqstock-5m105560:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdn401xi10gwwxoa4ns41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 13:55:00raw163,300원163,300원162,900원162,950원8,759
cmv4smqq701yb10gwxkemff9rstock-5m000660:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqq301ya10gwrm0xtv4o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 13:55:00raw1,640,000원1,644,000원1,638,000원1,638,000원39,621
cmv4sgdr101y710gw7mz7df68stock-5m017670:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdqv01y610gwyfr2hdig1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 13:55:00raw80,700원80,800원80,300원80,500원13,393
cmv4sgdqo01y510gwa094xm4nstock-5m030200:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdqi01y410gw8dlnkyx01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 13:55:00raw49,550원49,550원49,350원49,400원5,787
cmv4sgdqb01y310gw1cd7pgtfstock-5m015760:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdq501y210gwt2veyzxx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 13:55:00raw28,550원28,550원28,500원28,550원2,035
120,351건 중 39,001–39,050← 이전781 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬