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
cmv4q4s1d01hd10gw39tg570qstock-5m003550:20261012:12502026-10-12 12:50:00instantevent2026-10-12 13:00:202026-10-12 13:00:20cmv4q4s1701hc10gwm1qzg44n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:50:00raw107,700원107,800원107,200원107,600원2,874
cmv4q4s1q01hf10gwgguqhmxistock-5m015760:20261012:12502026-10-12 12:50:00instantevent2026-10-12 13:00:202026-10-12 13:00:20cmv4q4s1k01he10gw9oohnngx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 12:50:00raw28,200원28,250원28,150원28,250원5,681
cmv4q4s2501hh10gw4c315aq4stock-5m030200:20261012:12502026-10-12 12:50:00instantevent2026-10-12 13:00:202026-10-12 13:00:20cmv4q4s1y01hg10gw5wdt8w2l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 12:50:00raw49,000원49,050원49,000원49,050원3,180
cmv4q4s2i01hj10gwz9jpn8u6stock-5m017670:20261012:12502026-10-12 12:50:00instantevent2026-10-12 13:00:202026-10-12 13:00:20cmv4q4s2c01hi10gw3o739v6t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 12:50:00raw79,900원80,500원79,700원79,700원18,604
cmv4qb7mp01hz10gwettuc53bstock-5m051910:20261012:12502026-10-12 12:50:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7ml01hy10gwv8t99tke1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 12:50:00raw263,000원263,000원262,000원262,500원1,901
cmv4qb7nb01i310gwh68q9es2stock-5m068270:20261012:12502026-10-12 12:50:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7n701i210gwdh33nnhk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 12:50:00raw180,900원180,900원180,500원180,900원2,672
cmv4pyc4u01g310gwirukn3fystock-5m028260:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc4o01g210gwtfxapp3w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:45:00raw314,500원315,500원314,500원314,500원5,546
cmv4pyc6701gb10gw95jkq12dstock-5m030200:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc6301ga10gwq4cnh7bh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 12:45:00raw48,950원49,050원48,900원49,000원3,488
cmv4pyc6k01gd10gw217rbzohstock-5m017670:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc6e01gc10gwhc636tqt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 12:45:00raw80,000원80,100원79,900원79,900원6,653
cmv4pyc2m01fr10gwvkkku6mcstock-5m105560:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc2f01fq10gw6ao48stc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 12:45:00raw162,000원162,300원162,000원162,000원11,049
cmv4pyc2801fp10gwcxua8djgstock-5m000270:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc2201fo10gwkichb1jm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:45:00raw108,100원108,350원108,000원108,100원12,179
cmv4pyc5j01g710gwd0v90me5stock-5m003550:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc5d01g610gw26712vhm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:45:00raw107,500원107,700원107,200원107,700원2,815
cmv4pyc2w01ft10gw4io06gt5stock-5m055550:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc2s01fs10gw81hd1fk91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 12:45:00raw99,500원99,800원99,500원99,700원13,312
cmv4pyc3b01fv10gw4tk94zwastock-5m207940:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc3701fu10gwsa4z2aw31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:45:00raw1,185,000원1,185,000원1,183,000원1,185,000원143
cmv4pyc3o01fx10gw075ls9tpstock-5m373220:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc3j01fw10gwq25896jy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 12:45:00raw402,500원403,000원401,500원402,500원3,335
cmv4pyc4201fz10gw3j3s4i76stock-5m012330:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc3x01fy10gwxkkfzq7h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 12:45:00raw357,000원358,000원357,000원357,500원1,134
cmv4pyc5501g510gwud9oil8sstock-5m034730:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc5101g410gw6u10a4sm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:45:00raw545,000원546,000원545,000원546,000원666
cmv4pyc5w01g910gwp9kvl73bstock-5m015760:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc5q01g810gw8u3pe6dt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 12:45:00raw28,250원28,250원28,150원28,200원12,503
cmv4pyc4h01g110gwltst3g62stock-5m096770:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc4a01g010gwd6l2jzxy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 12:45:00raw153,400원153,700원153,100원153,600원4,310
cmv4pyc0d01ff10gwl2ndme2ustock-5m035720:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc0701fe10gwzy4w9n0d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 12:45:00raw31,900원31,950원31,900원31,950원6,048
cmv4pyby401f510gwz7hbjqogstock-5m005930:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pybxw01f410gwn8zju28m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:45:00raw253,500원253,500원252,500원252,750원320,624
cmv4pybyo01f710gw6rjqjtdmstock-5m000660:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pybyg01f610gwpbhearu21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 12:45:00raw1,616,000원1,618,000원1,613,000원1,615,000원29,984
cmv4pybz801f910gwefu4pi2ostock-5m005380:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pybz001f810gwb7wrbfal1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 12:45:00raw321,000원321,500원321,000원321,500원2,276
cmv4pybzm01fb10gw2xxzswhsstock-5m066570:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pybzg01fa10gwyic1x31q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 12:45:00raw187,900원188,200원187,800원188,100원9,270
cmv4pybzz01fd10gw6uavn0vzstock-5m035420:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pybzt01fc10gwxs80dr2z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 12:45:00raw180,800원180,800원180,500원180,500원5,135
cmv4pyc0s01fh10gwo0bgj1svstock-5m006400:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc0m01fg10gwdhvrky5c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 12:45:00raw562,000원565,000원562,000원564,000원2,194
cmv4pyc1601fj10gw2eqf2ipmstock-5m051910:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc1001fi10gwyo5qdc9e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 12:45:00raw263,000원263,000원262,500원263,000원1,179
cmv4pyc1k01fl10gwn8y72e4vstock-5m068270:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc1f01fk10gwn1ht301n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 12:45:00raw180,700원181,000원180,500원180,800원2,158
cmv4pyc1v01fn10gwbnj1ujzpstock-5m005490:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc1r01fm10gw8t2kv3sp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 12:45:00raw300,500원300,500원300,000원300,500원1,483
cmv4pryjp01ef10gwvl3sy14astock-5m000270:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4pryjl01ee10gwjjb271iw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:40:00raw108,300원108,400원108,100원108,200원4,649
cmv4pryjz01eh10gwdx9yyyb9stock-5m105560:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4pryjv01eg10gwgz5raepe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 12:40:00raw162,050원162,100원162,000원162,000원9,018
cmv4pryka01ej10gwfpvtgvq1stock-5m055550:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4pryk601ei10gwt5ymv6jy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 12:40:00raw99,500원99,600원99,500원99,600원2,774
cmv4prykn01el10gwiryiv1wystock-5m207940:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4prykh01ek10gwp8cgbcav1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:40:00raw1,186,000원1,187,000원1,183,000원1,184,000원668
cmv4pryl101en10gw3bpx6fr7stock-5m373220:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4pryku01em10gweqcn9j4s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 12:40:00raw401,500원402,500원401,000원402,000원3,324
cmv4pryle01ep10gwrb561uvjstock-5m012330:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4pryl801eo10gwsz7c9xaj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 12:40:00raw358,500원358,500원357,000원357,000원1,927
cmv4pryls01er10gwbddk6w0gstock-5m096770:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4pryll01eq10gwz9raq2lc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 12:40:00raw153,800원153,900원153,200원153,300원4,285
cmv4prym601et10gwjld7p992stock-5m028260:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4prylz01es10gw02kx46j41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:40:00raw315,000원315,500원314,000원315,000원1,751
cmv4prymj01ev10gwadulxrnlstock-5m034730:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4prymd01eu10gw78tefu4f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:40:00raw546,000원547,000원545,000원546,000원790
cmv4prymx01ex10gw995v300ostock-5m003550:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4prymq01ew10gwrjh8a9co1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:40:00raw107,700원107,900원107,200원107,500원4,333
cmv4pryna01ez10gwgx2uopilstock-5m015760:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4pryn401ey10gwhuv37zak1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 12:40:00raw28,300원28,300원28,200원28,200원4,296
cmv4pryno01f110gwanqmb1vcstock-5m030200:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4pryni01f010gwny1xj3me1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 12:40:00raw49,050원49,050원48,850원48,900원4,759
cmv4pryo101f310gw68zj50mgstock-5m017670:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4prynv01f210gwgade1stn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 12:40:00raw79,900원80,200원79,900원80,000원10,064
cmv4pryhv01e310gwtqgx6q7kstock-5m035420:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4pryhp01e210gwq2ti44ax1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 12:40:00raw180,900원181,000원180,700원180,700원2,086
cmv4pryfp01dt10gwd8rjzipjstock-5m005930:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:212026-10-12 12:50:21cmv4pryfe01ds10gw3zsfcddl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:40:00raw253,750원254,000원253,000원253,500원169,634
cmv4pryij01e710gwdjz14xbfstock-5m006400:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4pryif01e610gwb9kv6nds1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 12:40:00raw563,000원563,000원561,000원563,000원2,211
cmv4pryje01ed10gw6982p96ystock-5m005490:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4pryja01ec10gwqpkceeug1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 12:40:00raw300,500원301,000원300,000원300,500원2,164
cmv4pryg301dv10gwzmpi2yvxstock-5m000660:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:212026-10-12 12:50:21cmv4pryfx01du10gwmwls9db71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 12:40:00raw1,623,000원1,625,000원1,614,000원1,616,000원34,527
cmv4pryj401eb10gw59o2jq17stock-5m068270:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4pryj001ea10gwdoyyui3t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 12:40:00raw181,200원181,300원180,600원180,600원2,082
cmv4pryiu01e910gwnpnx3rcestock-5m051910:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4pryiq01e810gwy7mdxss51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 12:40:00raw263,500원263,500원262,000원263,000원1,957
cmv4prygk01dx10gwwj3qm2vjstock-5m005380:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:212026-10-12 12:50:22cmv4pryga01dw10gwtum4bsqz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 12:40:00raw322,000원322,000원321,000원321,500원3,953
120,351건 중 39,351–39,400← 이전788 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬