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
cmv4p8lvq01an10gwgltjpladstock-5m105560:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lvk01am10gwzjs5uuko1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 12:25:00raw162,300원162,400원162,200원162,300원4,589
cmv4p8lw401ap10gwqd77mvvvstock-5m055550:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lvy01ao10gw6bnr137c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 12:25:00raw99,550원99,700원99,500원99,700원6,627
cmv4p8lz501b510gwchcgeo3lstock-5m030200:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lyz01b410gwrqjbxdnd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 12:25:00raw49,000원49,200원49,000원49,150원2,821
cmv4p8lyr01b310gweitq4epjstock-5m015760:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lym01b210gwiuxdpep11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 12:25:00raw28,250원28,300원28,250원28,250원7,940
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
cmv4p8lzf01b710gwkllbk4cbstock-5m017670:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lzb01b610gwuet32gq51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 12:25:00raw79,800원80,000원79,700원79,900원7,698
cmv4p8lyf01b110gw689ni9xtstock-5m003550:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lya01b010gwiq6lt2281
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:25:00raw107,800원108,300원107,800원108,000원5,042
cmv4p8ly301az10gwh9cyzhmestock-5m034730:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8ly001ay10gwbnpjetem1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:25:00raw547,000원549,000원546,000원548,000원877
cmv4p8lxs01ax10gwg3simvjsstock-5m028260:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lxn01aw10gw3j6lofng1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:25:00raw314,500원315,500원314,000원315,000원1,433
cmv4p8lxa01av10gw8rgk6n6rstock-5m096770:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lx301au10gwwa8fsfrr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 12:25:00raw153,500원154,100원153,300원153,900원3,477
cmv4p8lwi01ar10gw3xec59fhstock-5m207940:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lwc01aq10gwxkc7f4so1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:25:00raw1,190,000원1,191,000원1,189,000원1,189,000원170
cmv4p8luy01aj10gwmhm4kszustock-5m005490:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lus01ai10gwmd2y7qv31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 12:25:00raw300,750원301,500원300,500원301,250원1,781
cmv4p8lul01ah10gwrcznqjyqstock-5m068270:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8luh01ag10gwhx7o8d2v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 12:25:00raw181,200원181,600원180,900원181,100원3,132
cmv4p8lu001ad10gwscah7mifstock-5m051910:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8ltu01ac10gwebbyf7zb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 12:25:00raw264,000원264,500원263,000원264,500원2,363
cmv4p8ltn01ab10gwff7jf16kstock-5m006400:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8ltj01aa10gwhfpudww41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 12:25:00raw565,000원567,000원564,000원565,000원2,673
cmv4p8ltb01a910gwmxm5vstostock-5m035720:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lt801a810gwp4lzd8vw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 12:25:00raw32,000원32,050원31,950원32,000원14,332
cmv4p8lt101a710gwzcih9j0fstock-5m035420:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lsx01a610gwi7ue3ydh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 12:25:00raw181,000원181,200원180,900원181,100원1,601
cmv4p8lsq01a510gw2t6hgnnmstock-5m066570:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lsm01a410gwjxsjo2v81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 12:25:00raw188,850원189,250원188,800원189,000원5,324
cmv4p8lsf01a310gwntkrc96dstock-5m005380:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8ls901a210gwdfb6eesb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 12:25:00raw322,500원323,000원322,000원322,500원2,146
cmv4p8lrg019z10gwplav5nhwstock-5m005930:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lr2019y10gw364fcvkk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:25:00raw254,750원255,000원254,500원255,000원61,128
cmv4p8ls101a110gwyatuusk4stock-5m000660:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lru01a010gw89laqol11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 12:25:00raw1,627,000원1,632,000원1,626,000원1,628,000원18,133
cmv4p26ui019110gwwcfw9ej3stock-5m051910:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26ub019010gwa6btr2bd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 12:20:00raw262,500원264,000원262,000원264,000원2,604
cmv4p26tr018x10gw23g7z6atstock-5m035720:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26tk018w10gwj2qby7py1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 12:20:00raw31,900원32,050원31,850원32,000원34,155
cmv4p26td018v10gwel052qw3stock-5m035420:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26t9018u10gwyis0xwts1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 12:20:00raw180,700원181,300원180,600원180,900원9,143
cmv4p26rz018n10gwg18k4tzjstock-5m005930:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26rs018m10gw9yzhqqf01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:20:00raw254,000원255,000원253,500원254,750원110,300
cmv4p26se018p10gwgt72h50wstock-5m000660:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26s7018o10gworfq8g651
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 12:20:00raw1,622,000원1,627,000원1,621,000원1,626,000원16,078
cmv4p26sr018r10gw1irz3nvzstock-5m005380:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26sl018q10gwpwaldsew1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 12:20:00raw320,750원322,500원320,500원322,500원4,938
cmv4p26t2018t10gw3h9f3tgfstock-5m066570:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26sy018s10gw1sb2evn01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 12:20:00raw188,400원189,200원188,400원188,800원6,930
cmv4p8lub01af10gwafbjso9pstock-5m068270:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lu701ae10gwxau6uj7p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 12:20:00raw180,900원181,400원180,800원181,200원3,373
cmv4p26v9019510gw016jlb9ystock-5m000270:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26v3019410gwt0lehavr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:20:00raw108,100원108,600원108,000원108,600원9,841
cmv4p26uw019310gw901ine8gstock-5m005490:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26up019210gw158186tn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 12:20:00raw300,250원301,000원300,000원300,750원1,378
cmv4p26u4018z10gwz2rl8a4zstock-5m006400:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26ty018y10gw6jt70gck1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 12:20:00raw563,000원565,000원561,000원565,000원7,907
cmv4p26ze019n10gwhgtw7ygjstock-5m034730:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26z7019m10gw9z0ffp971
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:20:00raw545,500원549,000원545,000원547,000원1,282
cmv4p26z0019l10gwjrd0i5ivstock-5m028260:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26yu019k10gwarnkh0f91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:20:00raw313,500원314,500원313,000원314,500원1,506
cmv4p26yj019j10gwj7ofjffsstock-5m096770:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26y9019i10gwhiq8n8jy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 12:20:00raw153,200원153,700원153,000원153,700원3,921
cmv4p26ww019f10gwr9augdq7stock-5m373220:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26ws019e10gwwll8ihxu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 12:20:00raw398,500원400,000원398,000원399,500원2,841
cmv4p26wl019d10gwgbe09vxostock-5m207940:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26wh019c10gwx2x5qmtv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:20:00raw1,188,000원1,192,000원1,185,000원1,191,000원766
cmv4p26xp019h10gwu231daxestock-5m012330:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26xf019g10gw2lm5s9zt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 12:20:00raw357,500원360,000원357,000원359,500원3,124
cmv4p2713019x10gwg5jrd3e1stock-5m017670:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:202026-10-12 12:30:20cmv4p270x019w10gwu873jc9g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 12:20:00raw79,700원79,900원79,300원79,700원8,826
cmv4p270q019v10gwr2fz9j47stock-5m030200:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:202026-10-12 12:30:20cmv4p270k019u10gwyykthb401
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 12:20:00raw48,800원49,000원48,750원49,000원2,962
cmv4p270b019t10gw54a9vxz9stock-5m015760:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:202026-10-12 12:30:20cmv4p2705019s10gwdblz3cpb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 12:20:00raw28,250원28,300원28,200원28,250원3,900
cmv4p26zz019r10gwagunnhm7stock-5m003550:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:202026-10-12 12:30:20cmv4p26zu019q10gwda2p2i0g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:20:00raw107,700원108,000원107,500원107,800원2,552
cmv4p26vn019710gw78t1za2ostock-5m105560:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26vh019610gwu931got71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 12:20:00raw162,000원162,400원162,000원162,400원10,557
cmv4p26w0019910gwrf0fyuswstock-5m055550:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26vu019810gw4u8gr1am1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 12:20:00raw99,500원99,700원99,400원99,550원7,165
cmv4p26zo019p10gwl03ety7kstock-5m003550:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:30:202026-10-12 12:30:20cmv4p26zk019o10gw6a7kwkgy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:15:00raw107,900원107,900원107,500원107,500원783
cmv4p26wb019b10gwmm5zy0f5stock-5m207940:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26w7019a10gwcec06mj91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:15:00raw1,189,000원1,190,000원1,187,000원1,187,000원212
cmv4ovrdp017t10gwogz5o8kmstock-5m068270:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrdj017s10gwhf6n8qmz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 12:15:00raw180,900원181,100원180,800원180,900원1,152
cmv4ovrgk018910gw09rchqp9stock-5m096770:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrgd018810gwcjx1helx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 12:15:00raw153,900원153,900원152,900원153,200원4,384
cmv4ovrg6018710gwva6isxp9stock-5m012330:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrfy018610gwjsp6eqxd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 12:15:00raw357,500원358,000원357,000원357,000원1,540
cmv4ovrfs018510gwoejjuygnstock-5m373220:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrfl018410gwhlp0tpyh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 12:15:00raw400,000원400,000원398,000원398,500원5,726
120,351건 중 39,451–39,500← 이전790 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬