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
cmv4r7bxh01of10gw1fz1apfwstock-5m005490:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:182026-10-12 13:30:18cmv4r7bx701oe10gw1dgxnxum1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 13:20:00raw300,250원301,000원300,000원301,000원1,467
cmv4r7bw801o910gwtpa6agj6stock-5m035720:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:182026-10-12 13:30:18cmv4r7bw201o810gwjgrq6jjv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 13:20:00raw31,950원32,050원31,950원32,000원20,531
cmv4r7bys01ol10gwywtxmylnstock-5m055550:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:182026-10-12 13:30:18cmv4r7bym01ok10gwo8qt4ywb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 13:20:00raw99,950원100,400원99,900원100,250원10,770
cmv4r7byd01oj10gw9roku7zrstock-5m105560:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:182026-10-12 13:30:18cmv4r7by801oi10gwvbqg52ev1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 13:20:00raw162,500원162,900원162,500원162,800원13,870
cmv4r7c1w01p310gwh7nsdsj4stock-5m030200:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:192026-10-12 13:30:19cmv4r7c1p01p210gw3zsub3711
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 13:20:00raw49,200원49,300원49,100원49,250원3,020
cmv4r7bwz01od10gwyzlcl1isstock-5m068270:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:182026-10-12 13:30:18cmv4r7bwt01oc10gwlpiim4921
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 13:20:00raw181,600원181,800원181,300원181,500원2,565
cmv4r7bxy01oh10gwwzehiaycstock-5m000270:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:182026-10-12 13:30:18cmv4r7bxt01og10gw9rnjxx1r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:20:00raw108,100원108,100원108,000원108,100원2,965
cmv4r7bwk01ob10gwtmwu7pykstock-5m006400:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:182026-10-12 13:30:18cmv4r7bwf01oa10gwb33u0j0p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 13:20:00raw570,000원571,000원568,000원570,000원5,392
cmv4r7bv601o310gwk1gq9g7lstock-5m005380:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:182026-10-12 13:30:18cmv4r7bv001o210gwdssh6nr41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 13:20:00raw320,000원320,500원320,000원320,500원1,802
cmv4rdr1c01pp10gwkhtp3a5hstock-5m051910:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:35:182026-10-12 13:35:18cmv4rdr1801po10gwd8kdez8t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 13:20:00raw262,000원262,000원261,000원262,000원1,674
cmv4r7bzz01or10gwdmuzymw9stock-5m012330:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:192026-10-12 13:30:19cmv4r7bzs01oq10gwkok5nsvc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 13:20:00raw356,500원357,000원356,500원356,500원864
cmv4r7c1h01p110gwt2os1ziastock-5m015760:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:192026-10-12 13:30:19cmv4r7c1e01p010gwmxd48tbj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 13:20:00raw28,350원28,400원28,350원28,350원2,548
cmv4r7c1801oz10gwy147s3ststock-5m003550:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:192026-10-12 13:30:19cmv4r7c1301oy10gwizn0of9c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:20:00raw108,000원108,000원107,800원107,900원936
cmv4r7c0w01ox10gw6urfpislstock-5m034730:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:192026-10-12 13:30:19cmv4r7c0s01ow10gwbpw6or6z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:20:00raw543,000원543,000원542,000원542,000원832
cmv4r7c0k01ov10gwofaof6dastock-5m028260:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:192026-10-12 13:30:19cmv4r7c0h01ou10gwdnmoujgn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:20:00raw315,000원315,500원314,500원315,000원1,611
cmv4r7c0a01ot10gwof679n8sstock-5m096770:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:192026-10-12 13:30:19cmv4r7c0601os10gwccb0pxzw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 13:20:00raw154,300원154,300원153,800원154,000원4,302
cmv4r7bzl01op10gw8hp6t90jstock-5m373220:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:182026-10-12 13:30:18cmv4r7bzg01oo10gwuvdawgvv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 13:20:00raw403,750원404,500원403,500원404,500원2,942
cmv4r7bz701on10gw4opt0ww5stock-5m207940:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:182026-10-12 13:30:18cmv4r7bz101om10gwjcti3w1y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:20:00raw1,190,000원1,192,000원1,189,000원1,191,000원399
cmv4r10d001nx10gw534xjkl2stock-5m030200:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r10ct01nw10gws5imql5d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 13:15:00raw49,200원49,350원49,150원49,200원5,006
cmv4r10cm01nv10gw00g4ucf9stock-5m015760:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r10cf01nu10gwd7enhyv91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 13:15:00raw28,350원28,400원28,350원28,350원3,982
cmv4r10ay01nl10gw8z98d0cvstock-5m012330:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r10au01nk10gw537j80jz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 13:15:00raw356,000원357,500원356,000원357,000원1,465
cmv4r10an01nj10gw82p5hhebstock-5m373220:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r10aj01ni10gwy5qqm0f81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 13:15:00raw402,500원404,000원402,500원404,000원4,804
cmv4r10b801nn10gwb6lh6bd9stock-5m096770:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r10b401nm10gwqpcfhj8g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 13:15:00raw153,700원154,300원153,500원154,200원5,300
cmv4r10bl01np10gw09d59q7lstock-5m028260:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r10bf01no10gwa6l5nhng1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:15:00raw315,000원315,500원314,000원315,000원2,287
cmv4r10bw01nr10gwsz60ikzgstock-5m034730:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r10bs01nq10gwrl4gtayo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:15:00raw541,000원543,000원541,000원542,000원1,428
cmv4r109r01nd10gwmqis15w6stock-5m105560:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r109l01nc10gw59ir7g051
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 13:15:00raw162,300원162,600원162,200원162,600원11,834
cmv4r10c701nt10gwjqtcj3ixstock-5m003550:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r10c301ns10gwxcmu9ff31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:15:00raw108,000원108,400원107,800원108,000원2,653
cmv4r10ad01nh10gwciixwt63stock-5m207940:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r10a901ng10gwy1ez2pnc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:15:00raw1,194,000원1,194,000원1,189,000원1,189,000원479
cmv4r10a301nf10gwb15qvdyastock-5m055550:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r109y01ne10gwa7cn7fsy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 13:15:00raw99,750원100,000원99,700원99,950원8,173
cmv4r106p01mv10gwypsmzahdstock-5m066570:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r106i01mu10gw83u9jiqc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 13:15:00raw187,100원187,200원186,500원186,950원11,241
cmv4r105x01mr10gwbgwjg86pstock-5m000660:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r105r01mq10gwqa5rnrqk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 13:15:00raw1,617,000원1,623,000원1,614,000원1,621,000원21,485
cmv4r105k01mp10gwj8g8lu6zstock-5m005930:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r105d01mo10gwv95psxfg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:15:00raw252,750원253,500원252,500원253,000원195,054
cmv4r106z01mx10gwe0ethu9astock-5m035420:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r106v01mw10gwpeqg2dns1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 13:15:00raw180,400원180,700원180,300원180,500원3,609
cmv4r107o01n110gwy9m8j6a1stock-5m035720:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r107k01n010gwh14wr7sz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 13:15:00raw31,950원32,000원31,950원31,950원10,424
cmv4r107z01n310gwfowjoenjstock-5m006400:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r107v01n210gww1cfomsb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 13:15:00raw567,000원570,000원566,000원569,500원3,578
cmv4r108c01n510gw5e6gz7a0stock-5m051910:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r108601n410gw15onvq5n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 13:15:00raw261,500원262,000원261,000원262,000원1,991
cmv4r108q01n710gwmz5bynaustock-5m068270:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r108j01n610gw57itcurw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 13:15:00raw181,400원181,700원181,200원181,700원3,658
cmv4r109001n910gwl5v8burystock-5m005490:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r108x01n810gwe37db8np1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 13:15:00raw300,000원300,500원300,000원300,500원1,427
cmv4r109f01nb10gwr6wgz8lrstock-5m000270:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r109801na10gw7zf9ofkd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:15:00raw108,000원108,200원107,900원108,100원8,894
cmv4r7c2h01p710gwor7biuacstock-5m017670:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:30:192026-10-12 13:30:19cmv4r7c2c01p610gwt21ctzcd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 13:15:00raw79,600원79,900원79,500원79,900원7,890
cmv4r106b01mt10gwe2b67oijstock-5m005380:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r106501ms10gwumgrrugp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 13:15:00raw320,000원320,500원320,000원320,250원2,050
cmv4r7c2701p510gw2whu94f7stock-5m017670:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:30:192026-10-12 13:30:19cmv4r7c2301p410gwh5pcsgjy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 13:10:00raw79,800원79,800원79,600원79,600원7,270
cmv4qufzf01lr10gwwm1jmnjlstock-5m051910:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qufz801lq10gwmgbl9edt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 13:10:00raw262,000원262,000원261,000원261,500원2,943
cmv4qufxt01lh10gwzpacrgbastock-5m005380:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qufxp01lg10gwzkwy18pb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 13:10:00raw320,500원320,500원320,000원320,000원3,465
cmv4qufy401lj10gwwcik6vf8stock-5m066570:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qufy001li10gw0lgrp5zy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 13:10:00raw187,300원187,500원187,000원187,100원7,675
cmv4qufye01ll10gwa3naznq2stock-5m035420:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qufyb01lk10gwpjki6cc91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 13:10:00raw180,400원180,600원180,200원180,400원4,740
cmv4qufyp01ln10gwotswx1ucstock-5m006400:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qufyl01lm10gwl5zvdfrx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 13:10:00raw567,000원568,000원565,000원567,000원3,116
cmv4r107d01mz10gwn1ah4mpcstock-5m035720:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r107701my10gwhr6897ng1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 13:10:00raw32,000원32,000원31,950원31,950원4,553
cmv4qufx501ld10gwqo6759ydstock-5m005930:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qufwu01lc10gwsvtarxb41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:10:00raw253,250원253,500원252,500원253,000원116,647
cmv4qufxj01lf10gwyk7xjcuustock-5m000660:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qufxd01le10gwpfvd740k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 13:10:00raw1,618,000원1,619,000원1,614,000원1,617,000원23,247
120,351건 중 39,201–39,250← 이전785 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬