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
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
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
cmv4plg4b01cp10gw1wd9zp6ostock-5m035420:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plg4001co10gwdgrzpb8c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 12:35:00raw181,000원181,100원180,800원181,000원2,155
cmv4pryh601dz10gw874tn1y8stock-5m066570:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4pryh101dy10gwz6f9zc1i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 12:35:00raw188,800원188,800원188,400원188,500원4,723
cmv4plgfr01dh10gww9xbobbfstock-5m028260:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plgfi01dg10gwzwlazw8i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:35:00raw314,250원315,500원313,500원315,000원1,298
cmv4plgf501df10gw657gkbbdstock-5m096770:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plgev01de10gwllo1wo9v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 12:35:00raw153,800원154,000원153,400원153,800원4,799
cmv4plgec01dd10gwk62ldj2kstock-5m012330:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plge601dc10gwcu9ekk4t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 12:35:00raw359,000원359,000원358,000원358,500원1,538
cmv4plgds01db10gwl948d0sfstock-5m373220:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plgdc01da10gwth8qnu4l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 12:35:00raw402,500원402,500원401,000원401,000원4,544
cmv4plgcu01d910gwqj2nygtdstock-5m207940:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plgch01d810gwianxouu51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:35:00raw1,188,000원1,188,000원1,186,000원1,186,000원149
cmv4plgbt01d710gw83sjbdyostock-5m055550:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plgbg01d610gwyx88c9hc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 12:35:00raw99,600원99,600원99,500원99,550원2,607
cmv4plgat01d510gw5bhuhqk9stock-5m105560:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plga801d410gw2znudy9u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 12:35:00raw162,050원162,100원162,000원162,050원2,610
cmv4plg9g01d310gwdpy3vxr9stock-5m000270:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plg9101d210gwvksgu23b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:35:00raw108,600원108,700원108,100원108,300원7,410
cmv4plg8r01d110gwlyzcp2v7stock-5m005490:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plg8j01d010gwfx4qq0hy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 12:35:00raw301,500원301,500원300,500원300,500원2,747
cmv4plg8201cz10gw71746iwostock-5m068270:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plg7n01cy10gw0hfv9r1a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 12:35:00raw181,200원181,200원181,000원181,100원1,161
cmv4plg7d01cx10gwvk3qhrqkstock-5m051910:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plg7601cw10gwaa85ecc41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 12:35:00raw264,000원264,000원262,750원263,500원1,458
cmv4plg5z01ct10gw0vvlqhdgstock-5m006400:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plg5o01cs10gwcc2vi1401
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 12:35:00raw566,000원566,000원562,000원562,000원2,827
cmv4plg2a01cj10gwbw4mmtyfstock-5m005930:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plg2101ci10gwxn6ggjjr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:35:00raw254,000원254,250원253,500원254,000원144,371
cmv4plg2w01cl10gwqtkngspbstock-5m000660:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plg2n01ck10gw6ft2qy6i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 12:35:00raw1,623,000원1,624,000원1,620,000원1,622,000원19,298
cmv4plg3m01cn10gwhvvw7ekostock-5m005380:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plg3701cm10gwcp9czdr71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 12:35:00raw322,000원322,000원321,500원321,500원1,506
cmv4plg5601cr10gws89wvs9qstock-5m035720:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plg4n01cq10gwatyqoog81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 12:35:00raw32,000원32,000원31,950원32,000원5,812
cmv4plgjs01dr10gw5hiw0rpustock-5m017670:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plgji01dq10gwcwsg5bjy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 12:35:00raw79,900원80,000원79,900원79,900원4,592
cmv4plgi801dn10gw417xtrozstock-5m015760:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plgi001dm10gwcznlhqy51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 12:35:00raw28,250원28,300원28,250원28,250원2,310
cmv4plgiv01dp10gwgns18gdystock-5m030200:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plgin01do10gwl2xeu8dq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 12:35:00raw49,200원49,200원49,000원49,050원2,812
cmv4plghe01dl10gwoalq1r2mstock-5m003550:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plgh301dk10gwu2e9jidk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:35:00raw107,800원107,900원107,600원107,700원2,125
cmv4plggg01dj10gw6d34eqhpstock-5m034730:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plgg601di10gw03rysj4d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:35:00raw547,000원547,500원545,000원547,000원698
cmv4pf27601ch10gwpbzseycvstock-5m017670:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf27201cg10gw8ti6sgva1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 12:30:00raw79,900원80,000원79,800원79,950원6,345
cmv4pf26v01cf10gwgzufcup3stock-5m030200:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf26r01ce10gwgabon8r01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 12:30:00raw49,150원49,250원49,150원49,150원3,513
cmv4pf26l01cd10gwewh8zootstock-5m015760:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf26e01cc10gwbmpvwllf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 12:30:00raw28,250원28,300원28,250원28,300원6,191
cmv4pf20i01bf10gwb2pk8fz3stock-5m066570:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf20c01be10gw7ck44n0l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 12:30:00raw189,000원189,200원188,700원188,800원5,288
cmv4pf1ze01b910gwet5p4ah7stock-5m005930:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf1z101b810gwzo1b0xva1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:30:00raw255,000원255,000원254,000원254,250원83,615
cmv4pf26701cb10gwk5glrocqstock-5m003550:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf26101ca10gw99t9fova1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:30:00raw107,900원108,000원107,800원107,900원465
cmv4pf25t01c910gw3zqcsbsdstock-5m034730:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf25o01c810gwsqn53f251
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:30:00raw547,000원549,000원546,000원547,000원573
cmv4pf22w01bt10gwjk7571a4stock-5m105560:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf22q01bs10gw5h1c3nog1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 12:30:00raw162,400원162,400원162,000원162,000원5,203
cmv4pf23a01bv10gwtypfe5zpstock-5m055550:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf23401bu10gw69f56uwu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 12:30:00raw99,700원99,700원99,500원99,600원6,074
cmv4pf23n01bx10gwpvkr9057stock-5m207940:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf23i01bw10gwvikl2rft1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:30:00raw1,190,000원1,190,000원1,186,000원1,186,000원707
cmv4pf24101bz10gw7ge3dbepstock-5m373220:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf23v01by10gwk1zfwckm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 12:30:00raw400,500원403,000원400,000원402,500원5,191
cmv4pf1zs01bb10gw9q2s57vistock-5m000660:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf1zm01ba10gwijtvy1hr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 12:30:00raw1,629,000원1,629,000원1,623,000원1,623,000원14,042
cmv4pf24q01c310gwhnsvttiastock-5m012330:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf24l01c210gwvbfemtwj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 12:30:00raw359,500원360,000원358,500원359,000원1,438
cmv4pf25301c510gw4lotvzczstock-5m096770:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf24x01c410gwglhbu1tz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 12:30:00raw153,900원154,200원153,600원153,800원4,076
cmv4pf22i01br10gw5vv5hfmcstock-5m000270:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf22d01bq10gwt9g68c1g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:30:00raw108,650원108,700원108,600원108,700원2,804
cmv4pf22401bp10gw228wuxlhstock-5m005490:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf21z01bo10gwn2vb8mk11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 12:30:00raw301,500원301,500원301,000원301,500원630
cmv4pf20401bd10gwnbknn3uzstock-5m005380:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf1zz01bc10gw9xozp1gb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 12:30:00raw322,000원322,500원321,500원322,000원1,629
cmv4pf21s01bn10gwxfhms9x5stock-5m068270:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf21o01bm10gw05ro9hqm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 12:30:00raw181,100원181,300원181,000원181,100원1,200
cmv4pf21h01bl10gw3tuqvnm7stock-5m006400:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf21d01bk10gwihpwywoa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 12:30:00raw565,000원566,000원564,000원566,000원1,549
cmv4pf21601bj10gwq82hopvostock-5m035720:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf21001bi10gw1cvnkwu81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 12:30:00raw32,000원32,050원31,950원31,950원15,309
cmv4pf20t01bh10gw1ew33c4pstock-5m035420:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf20p01bg10gwgnmsawcd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 12:30:00raw181,100원181,100원181,000원181,050원1,283
cmv4plg6s01cv10gwmm2l61v0stock-5m051910:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plg6h01cu10gwk8wp35jr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 12:30:00raw264,250원264,500원263,500원264,000원1,715
cmv4pf25h01c710gw16aodcbzstock-5m028260:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf25a01c610gwgd3avgm31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:30:00raw314,750원315,000원313,500원314,000원837
cmv4pf24g01c110gwyt2dtg37stock-5m012330:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf24801c010gwzm4h5i6n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 12:25:00raw360,000원360,500원359,500원360,000원3,377
cmv4p8lwv01at10gw3bggmzvlstock-5m373220:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lwp01as10gwookw65pt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 12:25:00raw400,000원401,000원399,000원400,500원3,269
120,351건 중 39,401–39,450← 이전789 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬