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
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
cmv4opb97016z10gwen365061stock-5m096770:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:20:182026-10-12 12:20:19cmv4opb93016y10gw4b25m3f61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 12:05:00raw153,700원154,200원153,600원153,900원4,054
cmv4oiuks014v10gwf9ia9xuistock-5m005930:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiukm014u10gw4orosi561
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:05:00raw255,000원255,500원254,500원254,750원91,010
cmv4oium4015310gwu210wyuestock-5m035420:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiuly015210gwjwol0cau1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 12:05:00raw181,000원181,200원180,900원181,000원2,335
cmv4oiulr015110gw9zmnx8grstock-5m066570:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiulm015010gwdaa303ep1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 12:05:00raw189,000원189,200원188,700원189,000원4,990
cmv4oiulg014z10gwl5l8a4c7stock-5m005380:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiulc014y10gwmhp35m6g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 12:05:00raw321,500원322,500원321,000원322,000원6,028
cmv4oiuoh015f10gwwme39lcystock-5m000270:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiuob015e10gwxf9tbvvd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:05:00raw107,700원108,200원107,700원108,100원6,014
cmv4oiuo3015d10gwi4tj2h2sstock-5m005490:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiunx015c10gw6vcol0471
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 12:05:00raw301,250원301,500원301,000원301,500원831
cmv4oiul5014x10gwq1eee1histock-5m000660:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiukz014w10gwvz84qlcm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 12:05:00raw1,628,000원1,631,000원1,625,000원1,629,000원15,636
cmv4oiumh015510gwiujjkig8stock-5m035720:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiumc015410gwo2r58z4d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 12:05:00raw31,850원31,850원31,800원31,850원7,248
cmv4oiumy015710gwrsx2ws6hstock-5m006400:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiumr015610gwrz6vy20z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 12:05:00raw566,000원569,000원566,000원567,000원3,284
cmv4oiunb015910gw2cohtgwxstock-5m051910:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiun5015810gwbpaw14tf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 12:05:00raw262,500원263,500원262,500원263,500원2,208
cmv4oiunp015b10gwyb88jmv7stock-5m068270:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiuni015a10gw8othkxki1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 12:05:00raw180,900원181,300원180,800원181,000원1,688
cmv4ocjws014h10gw9bqfem5kstock-5m096770:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjwm014g10gwix9gm8u11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 12:00:00raw154,100원154,400원153,600원153,700원4,275
cmv4ocjwf014f10gwh4p9b03xstock-5m373220:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjwb014e10gw9x014glq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 12:00:00raw400,500원400,500원400,000원400,500원2,175
cmv4ocjvi014910gwer1heircstock-5m055550:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjve014810gw6kay75iw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 12:00:00raw99,000원99,100원99,000원99,100원4,593
cmv4ocjx6014j10gwrdurd4vistock-5m028260:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjx0014i10gwf4x5ifou1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:00:00raw316,000원316,500원316,000원316,500원813
cmv4ocjw4014d10gwotjck05pstock-5m207940:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjvz014c10gwzswh2ogk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:00:00raw1,181,000원1,184,000원1,181,000원1,184,000원447
cmv4ocjr2013j10gwdvvfii99stock-5m000660:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjqx013i10gwxs84xchv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 12:00:00raw1,631,000원1,631,000원1,627,000원1,628,000원15,434
cmv4ocjqo013h10gwnw5fzji6stock-5m005930:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjqb013g10gwik7h6op41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:00:00raw255,000원255,500원254,500원255,000원131,256
cmv4oiuqh015p10gwutya13iistock-5m012330:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiuqb015o10gwtestov9f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 12:00:00raw356,500원357,000원356,500원357,000원632
cmv4ocjui014310gwm0ah4l6fstock-5m000270:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjud014210gw4dzsaozo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:00:00raw107,800원107,900원107,700원107,700원7,529
cmv4ocjuv014510gw0gwt60lqstock-5m105560:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjup014410gw3el22u391
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 12:00:00raw161,700원161,800원161,700원161,700원1,653
cmv4ocjtx013z10gwy860d3uystock-5m005490:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjtr013y10gw17jikcnz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 12:00:00raw301,500원301,500원301,000원301,500원600
cmv4ocjtj013x10gwcax8ijvkstock-5m068270:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjtd013w10gw31yld9d41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 12:00:00raw181,400원181,500원180,800원180,900원4,749
cmv4ocjt6013v10gwtgcq7en6stock-5m051910:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjt0013u10gwc0kprs8g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 12:00:00raw263,500원263,500원262,000원262,500원2,209
cmv4ocjss013t10gwks21bepestock-5m006400:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjsp013s10gwm448nwmp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 12:00:00raw569,000원569,000원566,000원566,000원5,097
cmv4ocjsi013r10gwa4sduvj3stock-5m035720:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjsd013q10gwi9f9ypi01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 12:00:00raw31,850원31,850원31,800원31,850원5,829
cmv4ocjs7013p10gwl6ycshi4stock-5m035420:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjs0013o10gw01vnr1j51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 12:00:00raw181,100원181,200원180,900원181,000원12,856
cmv4ocjrt013n10gw38klm2pmstock-5m066570:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjrn013m10gwsu2aw2zn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 12:00:00raw189,000원189,200원188,700원188,900원8,513
cmv4ocjrg013l10gwuqp4re4mstock-5m005380:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjra013k10gwbvcq3dio1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 12:00:00raw321,000원321,500원321,000원321,000원665
cmv4ocjyc014p10gwue15rdovstock-5m015760:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjy6014o10gwxr4dkbyb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 12:00:00raw28,200원28,250원28,200원28,200원4,460
cmv4ocjyp014r10gweu4ihzydstock-5m030200:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjyj014q10gww8dxr3251
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 12:00:00raw48,550원48,700원48,550원48,650원4,988
cmv4ocjxk014l10gwfzuictgsstock-5m034730:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjxe014k10gwq549qqd91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:00:00raw546,000원548,000원545,000원545,500원794
cmv4ocjxx014n10gwfbj20prnstock-5m003550:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjxs014m10gw9ehh4ha61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:00:00raw108,100원108,200원107,800원107,800원325
cmv4ocjz3014t10gwxz3b9o58stock-5m017670:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjyx014s10gw3ex8kqfl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 12:00:00raw79,100원79,100원78,900원79,100원4,953
cmv4o603p013910gws1mo2j7zstock-5m003550:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:182026-10-12 12:05:18cmv4o603l013810gwi6zxbsyt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:55:00raw108,200원108,300원108,100원108,200원584
cmv4o601p012x10gwpkt44hkastock-5m105560:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:182026-10-12 12:05:18cmv4o601k012w10gwf4361rkj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 11:55:00raw161,700원161,900원161,600원161,800원12,823
cmv4o6022012z10gw24qe3mm4stock-5m373220:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:182026-10-12 12:05:18cmv4o601v012y10gw31enrynk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 11:55:00raw401,500원401,500원400,000원400,000원4,830
cmv4o602f013110gwy1tvmmvjstock-5m012330:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:182026-10-12 12:05:18cmv4o6029013010gwl5j4lsm51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 11:55:00raw357,000원357,500원356,500원356,500원830
cmv4o602q013310gwq2x7w1imstock-5m096770:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:182026-10-12 12:05:18cmv4o602m013210gwh8tyhv1c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 11:55:00raw154,500원154,700원154,100원154,200원4,096
cmv4o6034013510gw44kfe7rtstock-5m028260:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:182026-10-12 12:05:18cmv4o602x013410gw1823q1yx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:55:00raw316,500원317,000원316,000원316,500원5,423
cmv4o603f013710gwc93vp9a1stock-5m034730:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:182026-10-12 12:05:18cmv4o603b013610gwtmf5ey191
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:55:00raw547,500원548,000원545,000원546,500원940
cmv4o6040013b10gwylfcsu1ostock-5m015760:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:182026-10-12 12:05:18cmv4o603w013a10gwosif1nkd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 11:55:00raw28,200원28,300원28,200원28,200원5,242
cmv4o6014012t10gwbpnzigywstock-5m005490:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:172026-10-12 12:05:17cmv4o600y012s10gwes2dmga61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 11:55:00raw302,500원302,500원301,000원301,000원979
cmv4o604s013f10gwoe18c8xistock-5m017670:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:182026-10-12 12:05:18cmv4o604m013e10gwnf29adhl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 11:55:00raw79,100원79,300원78,950원79,000원8,586
cmv4ocjvu014b10gww6s2wjrtstock-5m207940:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjvp014a10gw5wpghi8q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:55:00raw1,182,000원1,183,000원1,181,000원1,183,000원261
cmv4ocjv9014710gwdhjifhwestock-5m055550:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjv3014610gwgjl8ntv41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 11:55:00raw99,000원99,200원99,000원99,100원10,030
cmv4o604e013d10gwa1bet7w9stock-5m030200:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:182026-10-12 12:05:18cmv4o6047013c10gwfiy2lnqe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 11:55:00raw48,600원48,650원48,550원48,550원5,774
cmv4o5zym012f10gwqxnfmi6tstock-5m066570:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:172026-10-12 12:05:17cmv4o5zyf012e10gw0o3r33z11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 11:55:00raw189,300원189,500원189,000원189,000원3,816
120,351건 중 39,551–39,600← 이전792 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬