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
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
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
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
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
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
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
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
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
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
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
cmv4ocju8014110gwbhppwvt7stock-5m000270:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocju4014010gwlue52wz31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:55:00raw108,000원108,000원107,800원107,800원3,733
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
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
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
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
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
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
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
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
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
cmv4o600q012r10gw4ydv6k1jstock-5m068270:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:172026-10-12 12:05:17cmv4o600k012q10gwwbvqcho81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 11:55:00raw181,600원181,900원181,300원181,400원3,510
cmv4o600d012p10gwfngxt2etstock-5m051910:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:172026-10-12 12:05:17cmv4o6006012o10gwy85vit3a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 11:55:00raw264,000원265,500원263,000원263,500원2,126
cmv4o6000012n10gw24gqy3drstock-5m006400:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:172026-10-12 12:05:17cmv4o5zzu012m10gwef1827yq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 11:55:00raw570,000원571,000원568,000원569,000원2,138
cmv4o5zzm012l10gwxkzl9nemstock-5m035720:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:172026-10-12 12:05:17cmv4o5zzi012k10gwsdm8awgm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 11:55:00raw31,850원31,900원31,800원31,800원10,536
cmv4o5zz0012h10gwabrkdtfastock-5m035420:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:172026-10-12 12:05:17cmv4o5zyt012g10gw6k7idhwi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 11:55:00raw181,600원181,600원181,100원181,200원2,663
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
cmv4o5zy8012d10gwh1xrsm7qstock-5m005380:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:172026-10-12 12:05:17cmv4o5zy2012c10gwydmhx7av1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 11:55:00raw322,000원322,000원321,000원321,000원2,032
cmv4o5zxv012b10gwkvk7jxa5stock-5m000660:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:172026-10-12 12:05:17cmv4o5zxo012a10gw45yr867s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 11:55:00raw1,633,000원1,635,000원1,629,000원1,631,000원16,126
cmv4o5zxh012910gwovf4a48rstock-5m005930:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:172026-10-12 12:05:17cmv4o5zxd012810gwtnj0ms6b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:55:00raw255,500원255,500원254,500원255,000원146,955
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
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
cmv4nzltt012310gwgox1wwz3stock-5m015760:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzltq012210gw34r177ya1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 11:50:00raw28,250원28,300원28,200원28,250원3,957
cmv4nzlu5012510gwfjt29sa4stock-5m030200:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlu1012410gwi1135yr71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 11:50:00raw48,700원48,700원48,550원48,650원7,344
cmv4nzlue012710gw0qdnjy2lstock-5m017670:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlub012610gwyzibc5h01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 11:50:00raw79,300원79,400원79,100원79,100원5,289
cmv4nzltk012110gwc4j4bmbistock-5m003550:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzltc012010gwssmxexdw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:50:00raw108,100원108,200원107,700원108,100원882
cmv4nzlt6011z10gwsiv6xo4nstock-5m034730:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlt1011y10gwlosy47h81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:50:00raw546,500원548,000원546,000원547,500원892
cmv4nzls8011t10gwjmf70rxsstock-5m096770:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzls4011s10gw3nq20tvb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 11:50:00raw154,100원154,600원153,900원154,600원3,846
cmv4nzlrx011r10gwbuptpdh8stock-5m012330:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlrt011q10gw0mojgllt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 11:50:00raw358,000원358,000원356,500원357,500원1,673
cmv4nzlrn011p10gw20wmdb4mstock-5m373220:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlrj011o10gweyexkeep1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 11:50:00raw403,000원403,500원401,000원401,500원6,570
cmv4nzlrc011n10gw285pkbynstock-5m207940:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlr7011m10gw98u6mbr11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:50:00raw1,180,000원1,182,000원1,179,000원1,181,000원1,837
cmv4nzlqs011j10gwmww72a9ustock-5m055550:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlqo011i10gwzz564qsq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 11:50:00raw99,000원99,100원99,000원99,100원2,269
cmv4nzlqi011h10gwcvxjf5icstock-5m000270:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlqe011g10gw8upxyzt01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:50:00raw108,350원108,400원107,900원107,900원8,183
cmv4nzlq7011f10gwyxik4bb9stock-5m005490:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlq1011e10gwre0mycw41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 11:50:00raw302,000원302,500원301,500원302,000원2,509
cmv4nzlpu011d10gwidkznki0stock-5m068270:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlpn011c10gw4f45x4bn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 11:50:00raw182,000원182,000원181,400원181,600원3,338
cmv4nzlsu011x10gwzajjpc46stock-5m028260:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlsq011w10gw50x0jtyl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:50:00raw316,500원316,500원315,500원316,500원6,640
cmv4o601f012v10gwxaxbljfostock-5m105560:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:05:172026-10-12 12:05:18cmv4o601a012u10gwmmyigyob1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 11:50:00raw161,800원162,000원161,600원161,700원12,431
cmv4nzlns011110gw9w8va2ljstock-5m005380:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlnn011010gwgaf68pfv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 11:50:00raw322,000원322,500원321,500원322,000원2,058
cmv4nzlp3011910gwrlw1kfzostock-5m006400:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzloy011810gwsonwwlf51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 11:50:00raw570,000원571,000원568,000원570,000원2,614
120,375건 중 39,601–39,650← 이전793 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬