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
cmv4ovrgx018b10gwwb06jci5stock-5m028260:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrgr018a10gwmqz1zn8v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:15:00raw314,250원314,500원313,000원313,500원1,115
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
cmv4ovrj5018l10gwcq1u4gnqstock-5m017670:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:202026-10-12 12:25:20cmv4ovriw018k10gwla0h39ei1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 12:15:00raw79,500원79,800원79,500원79,700원8,015
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
cmv4ovrik018j10gwnta82g1vstock-5m030200:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:202026-10-12 12:25:20cmv4ovric018i10gwq7s1xfmm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 12:15:00raw48,700원48,800원48,650원48,800원5,085
cmv4ovri0018h10gwn0ugvhsrstock-5m015760:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrhs018g10gw03aegprk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 12:15:00raw28,250원28,300원28,200원28,250원5,492
cmv4ovre0017v10gwbmzr9vixstock-5m005490:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrdw017u10gwq3p44do41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 12:15:00raw301,500원301,500원300,000원300,500원3,735
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
cmv4ovrdb017r10gwsse92w8ostock-5m051910:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrd8017q10gw75zdup5r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 12:15:00raw263,500원263,500원262,000원262,500원2,138
cmv4ovrd1017p10gwdi9qw8wkstock-5m006400:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrcu017o10gwkyzmt9s01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 12:15:00raw566,000원568,000원562,000원562,000원7,172
cmv4ovrcn017n10gw58wfqsfzstock-5m035720:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrch017m10gwe3l54ho31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 12:15:00raw31,850원31,950원31,800원31,900원16,941
cmv4ovrca017l10gwb0256xkjstock-5m035420:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrc3017k10gwp54r628m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 12:15:00raw181,000원181,100원180,700원180,800원5,247
cmv4ovrbw017j10gw2y7whqplstock-5m066570:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrbp017i10gw7wjc1m4r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 12:15:00raw188,800원188,800원188,400원188,500원7,515
cmv4ovrbi017h10gwfiox1kynstock-5m005380:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrbc017g10gwwephc02f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 12:15:00raw321,500원322,000원320,500원320,750원2,287
cmv4ovrb4017f10gwv45xltorstock-5m000660:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovray017e10gwigewpxtg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 12:15:00raw1,627,000원1,627,000원1,621,000원1,621,000원16,504
cmv4ovraq017d10gwlp2yf3dfstock-5m005930:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovraf017c10gw8idmn1zj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:15:00raw254,500원254,750원253,500원254,000원314,070
cmv4opb7o016p10gwkfexkt58stock-5m000270:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb7k016o10gw4n9r1d1q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:10:00raw108,200원108,500원108,100원108,200원74,282
cmv4opb8c016t10gw55kexnp7stock-5m207940:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb86016s10gwgkpscvpb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:10:00raw1,186,000원1,193,000원1,184,000원1,190,000원651
cmv4opb7d016n10gwpii892nhstock-5m005490:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb77016m10gw9cduco1m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 12:10:00raw301,500원301,500원300,500원301,250원4,350
cmv4opb9h017110gweoxdvr6istock-5m096770:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:192026-10-12 12:20:19cmv4opb9d017010gwni34ye341
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 12:10:00raw154,000원154,100원153,600원153,900원3,390
cmv4opb9s017310gwfwgbc2h2stock-5m028260:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:192026-10-12 12:20:19cmv4opb9o017210gwzeiegxue1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:10:00raw315,500원315,500원314,000원314,250원2,217
cmv4opba3017510gwpxtw5gs4stock-5m003550:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:192026-10-12 12:20:19cmv4opb9z017410gwjkxwffua1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:10:00raw108,200원108,200원107,500원107,800원2,941
cmv4opb8w016x10gw1e728uesstock-5m012330:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb8t016w10gwptjkxav91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 12:10:00raw358,000원358,000원357,500원357,500원412
cmv4opb8m016v10gwiwg7b4festock-5m373220:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb8i016u10gwkx96k8su1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 12:10:00raw400,500원400,500원399,500원400,000원3,141
cmv4opb7z016r10gw4ku6gofcstock-5m055550:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb7v016q10gwm7oh61ze1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 12:10:00raw99,100원99,300원99,000원99,300원8,892
cmv4opb4m016910gw91ob4lb9stock-5m005380:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb4c016810gwn7kg4hnx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 12:10:00raw322,500원322,500원321,500원322,000원2,222
cmv4opb6m016j10gw9ko6rb9xstock-5m051910:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb6h016i10gwpcvsuntd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 12:10:00raw263,000원263,500원262,500원263,000원1,642
cmv4opb69016h10gw7mi1gqd7stock-5m006400:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb63016g10gwj40poqlg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 12:10:00raw567,000원567,000원566,000원567,000원2,577
cmv4opb70016l10gwajswzqgkstock-5m068270:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb6u016k10gwcqzqx4bi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 12:10:00raw181,000원181,100원180,800원181,100원1,819
cmv4opb52016b10gwoc3prtvqstock-5m066570:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb4v016a10gwbng6xz9u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 12:10:00raw188,950원189,000원188,700원188,800원8,411
cmv4opb5g016d10gwkz5imbmnstock-5m035420:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb59016c10gwvxltrvl91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 12:10:00raw180,900원181,000원180,800원181,000원3,628
cmv4opb5t016f10gwwbcayg8lstock-5m035720:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb5p016e10gwkbzzmi7c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 12:10:00raw31,800원31,850원31,800원31,850원21,912
cmv4ovrhb018d10gw560q52llstock-5m034730:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrh5018c10gwvxy35ums1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:10:00raw546,000원548,000원545,000원547,500원1,355
cmv4opbad017710gwpj0ohef5stock-5m015760:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:192026-10-12 12:20:19cmv4opbaa017610gwuxk7fp2g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 12:10:00raw28,300원28,350원28,250원28,250원37,860
cmv4opbap017910gwq5d6ev5qstock-5m030200:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:192026-10-12 12:20:19cmv4opbal017810gwkr2oo8pv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 12:10:00raw48,750원48,800원48,600원48,700원3,015
cmv4opbb6017b10gwfpqrptvxstock-5m017670:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:192026-10-12 12:20:19cmv4opbav017a10gwbdnp03na1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 12:10:00raw79,700원79,700원79,400원79,400원8,745
cmv4ovreo017z10gw3h3h0d7wstock-5m105560:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrek017y10gwzp2q5df31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 12:10:00raw161,900원162,100원161,700원162,050원11,213
cmv4opb3p016510gwqt5qocqcstock-5m005930:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb3d016410gwjanaufvb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:10:00raw254,750원255,000원254,000원254,750원229,296
cmv4opb45016710gwvewt4imvstock-5m000660:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb3y016610gwvbwcu2oj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 12:10:00raw1,629,000원1,630,000원1,625,000원1,626,000원15,481
cmv4oiusl016110gw638jsfgistock-5m030200:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiusg016010gwluu8dxxt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 12:05:00raw48,650원48,800원48,600원48,750원3,534
cmv4oiusy016310gw439vuldistock-5m017670:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiusr016210gw51ge1wlr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 12:05:00raw79,000원79,700원78,900원79,600원11,926
cmv4oiurw015x10gwf2zse7z2stock-5m003550:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiurq015w10gw4idddxfq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:05:00raw107,800원108,200원107,800원108,200원3,365
cmv4oiusa015z10gw905vce2estock-5m015760:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oius3015y10gwa43ew3c71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 12:05:00raw28,250원28,350원28,200원28,300원8,913
cmv4oiurj015v10gweq3vpnx3stock-5m034730:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiurc015u10gwgjvxycsp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:05:00raw545,000원548,000원545,000원547,000원948
cmv4oiur6015t10gwr2iizgtzstock-5m028260:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiuqz015s10gwvnbcb6nd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:05:00raw316,000원316,500원314,500원315,000원2,957
cmv4oiuqs015r10gwgouot1v0stock-5m012330:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiuqo015q10gw1fljoqct1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 12:05:00raw357,000원358,500원356,500원358,000원2,277
cmv4oiuov015h10gw76dtkzx0stock-5m105560:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiuop015g10gw67krnput1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 12:05:00raw161,700원162,100원161,550원161,800원20,212
cmv4oiuq1015n10gwla8tom0pstock-5m373220:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiupv015m10gwx43xj1n51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 12:05:00raw400,500원401,000원399,500원400,500원5,355
cmv4oiup9015j10gw87pvi7q1stock-5m055550:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiup3015i10gwm2t93zmo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 12:05:00raw99,100원99,300원99,000원99,200원8,534
120,351건 중 39,501–39,550← 이전791 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬