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
cmv4qug0a01lx10gwn8y7wdegstock-5m005490:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug0601lw10gw5xzc44661
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 13:10:00raw300,500원300,500원300,000원300,500원896
cmv4qug1e01m110gwk5qpj26ustock-5m000270:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug1501m010gwgqrg3hgl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:10:00raw108,200원108,200원107,900원108,000원9,740
cmv4qug1z01m310gwbnat3jtqstock-5m105560:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug1r01m210gwhky1nepl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 13:10:00raw162,300원162,300원162,200원162,300원3,768
cmv4qug2i01m510gwov39jv42stock-5m055550:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug2a01m410gwxrk654q91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 13:10:00raw99,750원99,800원99,600원99,800원8,310
cmv4qug3101m710gweznl92p5stock-5m207940:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug2t01m610gw80eqhcw11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:10:00raw1,184,000원1,194,000원1,183,000원1,194,000원1,545
cmv4qug3k01m910gwixdaog5xstock-5m373220:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug3c01m810gwt9rq4l3f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 13:10:00raw403,000원403,500원402,000원403,000원3,714
cmv4qug4401mb10gw2h0un86ostock-5m012330:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug3w01ma10gwir4jdsx41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 13:10:00raw356,500원357,000원355,500원356,500원2,205
cmv4qug4o01md10gwi2198d5lstock-5m096770:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug4g01mc10gw81qpc66c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 13:10:00raw153,800원153,800원153,300원153,800원4,419
cmv4qug5601mf10gwwecly47ustock-5m028260:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug4z01me10gw0rvgr2nr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:10:00raw315,500원315,500원314,500원315,000원1,925
cmv4qug5p01mh10gwmq822sfcstock-5m034730:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug5i01mg10gwryps3aaw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:10:00raw545,000원545,000원541,000원542,000원1,111
cmv4qug6901mj10gwfg83omslstock-5m003550:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug6101mi10gwoupkcoep1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:10:00raw107,700원107,900원107,600원107,800원2,112
cmv4qug6t01ml10gww9b8xpbrstock-5m015760:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug6l01mk10gwzyg3jqzy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 13:10:00raw28,400원28,400원28,300원28,400원4,069
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
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
cmv4qufzp01lt10gwfs2z1n28stock-5m068270:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qufzl01ls10gw8m0yecif1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 13:05:00raw180,700원181,000원180,600원180,900원1,540
cmv4qo0sz01k510gw7z23qs3dstock-5m005930:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:172026-10-12 13:15:18cmv4qo0rt01k410gw23zxbhs81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:05:00raw252,500원254,000원252,500원253,500원167,251
cmv4qo0v501k710gwpnlbmn2fstock-5m000660:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo0u601k610gwk9zqa6i91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 13:05:00raw1,616,000원1,625,000원1,615,000원1,619,000원23,550
cmv4qo0xg01k910gwvjb4270qstock-5m005380:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo0we01k810gwizbsobpv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 13:05:00raw320,000원320,500원319,500원320,000원9,080
cmv4qo0zy01kb10gwksn21wb5stock-5m066570:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo0yp01ka10gw2o55djoa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 13:05:00raw187,400원187,600원186,600원187,300원28,431
cmv4qo12701kd10gwzumgoq1jstock-5m035420:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo11601kc10gwlpmvm3ay1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 13:05:00raw180,500원180,500원180,200원180,400원8,042
cmv4qo14d01kf10gw5fnftpm7stock-5m035720:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo13901ke10gwx2pac2qw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 13:05:00raw31,900원32,000원31,850원32,000원38,341
cmv4qo16v01kh10gwioyetfmystock-5m006400:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo15r01kg10gwq926f9r91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 13:05:00raw565,000원567,000원565,000원567,000원2,474
cmv4qo19301kj10gw8i1e3cxfstock-5m005490:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo18601ki10gwsajvgute1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 13:05:00raw300,500원300,750원300,000원300,000원1,144
cmv4qo19y01kl10gwqoitg2umstock-5m105560:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo19m01kk10gw0vryjsj61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 13:05:00raw161,900원162,300원161,900원162,200원17,505
cmv4qo1b501kn10gw2dl19dzfstock-5m055550:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo1ap01km10gwk6otdcx91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 13:05:00raw99,500원99,800원99,500원99,700원10,310
cmv4qo1cd01kp10gwf3vlg9u7stock-5m207940:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo1bs01ko10gw5rrdhpt01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:05:00raw1,183,000원1,184,000원1,183,000원1,183,000원397
cmv4qug0u01lz10gwajd6pcofstock-5m000270:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug0m01ly10gwukf1qnx81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:05:00raw107,900원108,200원107,800원108,200원8,072
cmv4qo1ol01l910gwz0e6h82rstock-5m030200:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:192026-10-12 13:15:19cmv4qo1ny01l810gw7u8f152o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 13:05:00raw49,000원49,050원48,950원49,050원10,426
cmv4qo1qa01lb10gwpf3ytu6rstock-5m017670:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:192026-10-12 13:15:19cmv4qo1pj01la10gwu10ia1gd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 13:05:00raw79,600원79,900원79,600원79,800원9,480
cmv4qufz101lp10gwr8xyv7jdstock-5m051910:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qufyw01lo10gw32b288661
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 13:05:00raw262,500원262,500원261,500원262,000원1,391
cmv4qo1h601kx10gw9p5kfmffstock-5m096770:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo1gt01kw10gwvr5jiaht1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 13:05:00raw153,600원153,900원153,500원153,700원4,266
cmv4qo1fv01kv10gw6ypu1sqfstock-5m012330:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo1fc01ku10gwfg8a2fn71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 13:05:00raw356,000원357,000원355,500원356,500원2,091
cmv4qo1et01kt10gwwj6f25pvstock-5m373220:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo1e801ks10gwoksxr6xx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 13:05:00raw403,000원403,500원402,500원403,500원2,755
cmv4qo1m601l510gwluruj5umstock-5m015760:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:192026-10-12 13:15:19cmv4qo1lm01l410gwegp2bst11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 13:05:00raw28,250원28,400원28,250원28,350원13,306
cmv4qo1kx01l310gw1792ntr1stock-5m003550:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:192026-10-12 13:15:19cmv4qo1kc01l210gwr4m9b2ye1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:05:00raw107,600원108,000원107,500원107,700원2,091
cmv4qo1jp01l110gwle3uxnxpstock-5m034730:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo1j901l010gwfgymeo171
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:05:00raw543,000원545,000원543,000원544,000원1,448
cmv4qo1if01kz10gwg8fvgsb1stock-5m028260:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo1i201ky10gwro8nhxbb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:05:00raw314,500원315,500원314,250원315,250원3,131
cmv4qhla101k310gwz98qb4h8stock-5m017670:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl9v01k210gwp64vnmjg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 13:00:00raw79,750원79,800원79,500원79,600원6,861
cmv4qo1nd01l710gwup900bp6stock-5m030200:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:15:192026-10-12 13:15:19cmv4qo1mw01l610gw65ruabha1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 13:00:00raw49,050원49,050원49,000원49,050원4,545
cmv4qhl9n01k110gwndffaebistock-5m015760:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl9h01k010gwbxlh83kp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 13:00:00raw28,250원28,300원28,200원28,250원12,325
cmv4qhl7o01jp10gwl7a8njb3stock-5m207940:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl7k01jo10gwuorpbdzx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:00:00raw1,184,000원1,184,000원1,183,000원1,183,000원297
cmv4qhl7d01jn10gwdk445ehmstock-5m055550:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl7901jm10gwvao6x9rm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 13:00:00raw99,600원99,600원99,500원99,600원2,366
cmv4qhl7201jl10gwtcgu6x3sstock-5m105560:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl6y01jk10gw26y7j93v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 13:00:00raw162,000원162,000원161,900원161,900원4,284
cmv4qhl4t01j710gwbk08b5bmstock-5m035420:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl4n01j610gwfzuvqhbf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 13:00:00raw180,400원180,600원180,300원180,500원6,153
cmv4qhl5701j910gwi4if7w7astock-5m035720:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl5101j810gwnmf0gtfd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 13:00:00raw31,950원31,950원31,850원31,850원16,054
cmv4qhl5k01jb10gw9vin9forstock-5m006400:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl5e01ja10gwst6hhjby1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 13:00:00raw566,000원566,000원564,000원566,000원3,107
cmv4qhl3c01iz10gwvtfwpay3stock-5m005930:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl3801iy10gw37x5h1o81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:00:00raw253,000원253,000원252,000원252,500원146,747
cmv4qhl3q01j110gwfbbeg1djstock-5m000660:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl3j01j010gw9j440v541
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 13:00:00raw1,614,000원1,619,000원1,613,000원1,617,000원25,668
cmv4qhl5v01jd10gw0f6pp99kstock-5m051910:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl5r01jc10gw3cq3r55x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 13:00:00raw262,500원262,500원261,500원262,500원2,576
cmv4qhl6601jf10gwcqyqylhastock-5m068270:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl6201je10gwsn0n8ym11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 13:00:00raw180,700원180,900원180,500원180,800원2,585
120,351건 중 39,251–39,300← 이전786 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬