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
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
cmv4nzlpg011b10gw1q4hqkirstock-5m051910:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlpa011a10gw986ychgu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 11:50:00raw263,500원266,000원262,500원264,500원3,244
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
cmv4nzloi011510gw1dtsnsnpstock-5m035420:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlob011410gw1c558cfq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 11:50:00raw181,600원181,600원181,400원181,500원1,426
cmv4nzlo4011310gw0jc2f7cistock-5m066570:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlo0011210gw43vjlgzy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 11:50:00raw189,400원189,700원189,200원189,400원5,881
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
cmv4nzlng010z10gwyotqlorlstock-5m000660:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzln9010y10gwtf65zwxi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 11:50:00raw1,634,000원1,637,000원1,631,000원1,633,000원17,132
cmv4nzln2010x10gw492z1ehxstock-5m005930:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlmr010w10gwe2exy2t71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:50:00raw255,500원256,000원255,000원255,500원114,839
cmv4nt56z010v10gwho4y9d1tstock-5m017670:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:182026-10-12 11:55:18cmv4nt56p010u10gwmc23rh6s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 11:45:00raw79,300원79,400원79,100원79,300원7,314
cmv4nzlos011710gw5vscvqyqstock-5m006400:20261012:11452026-10-12 11:45:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzloo011610gw8lewxdi01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 11:45:00raw570,000원572,000원569,000원569,000원2,559
cmv4nzlsk011v10gwqlcwf2whstock-5m028260:20261012:11452026-10-12 11:45:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlsf011u10gwl81a36vz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:45:00raw316,750원317,000원316,000원316,500원2,890
cmv4nt4xp00zr10gwvzg1ma36stock-5m005930:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:172026-10-12 11:55:17cmv4nt4xk00zq10gw2ydgcpcs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:45:00raw256,250원256,500원255,500원255,500원81,165
cmv4nt4xz00zt10gwomx27w8ostock-5m000660:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:172026-10-12 11:55:17cmv4nt4xv00zs10gwf25tzydz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 11:45:00raw1,638,000원1,638,000원1,632,000원1,634,000원18,193
cmv4nzlr2011l10gw8bnn7fq8stock-5m207940:20261012:11452026-10-12 11:45:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlqy011k10gwy7jllau01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:45:00raw1,181,000원1,182,000원1,180,000원1,181,000원350
cmv4nt4yc00zv10gwvkgtyb4ostock-5m005380:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:172026-10-12 11:55:17cmv4nt4y600zu10gwxwnj1rh41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 11:45:00raw322,000원322,500원322,000원322,500원1,924
cmv4nt4yq00zx10gw7fgulautstock-5m066570:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:172026-10-12 11:55:17cmv4nt4yk00zw10gwdskeroe61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 11:45:00raw189,800원189,900원189,300원189,500원3,937
cmv4nt4z100zz10gw43s0gbw9stock-5m035420:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:172026-10-12 11:55:17cmv4nt4yx00zy10gwt3his70o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 11:45:00raw181,700원181,800원181,500원181,600원1,411
cmv4nt4ze010110gwy6o2jer7stock-5m035720:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:172026-10-12 11:55:17cmv4nt4z8010010gwcs4va7tb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 11:45:00raw31,900원31,950원31,900원31,950원7,420
cmv4nt4zp010310gw6aihffp8stock-5m051910:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:172026-10-12 11:55:17cmv4nt4zl010210gwqnznk0qj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 11:45:00raw263,500원264,000원263,000원263,500원1,364
cmv4nt502010510gwqsems5p7stock-5m068270:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:172026-10-12 11:55:17cmv4nt4zw010410gwcll8tvl41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 11:45:00raw182,200원182,200원181,800원182,000원3,313
cmv4nt50g010710gwebqi721hstock-5m005490:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:172026-10-12 11:55:17cmv4nt50a010610gw1nc2u44u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 11:45:00raw302,500원302,500원301,500원302,000원1,118
cmv4nt50u010910gwl4ez67wqstock-5m000270:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:172026-10-12 11:55:17cmv4nt50o010810gwhx23u7s81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:45:00raw108,600원108,600원108,300원108,400원6,925
cmv4nt51f010b10gw1ib9g2kjstock-5m105560:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:172026-10-12 11:55:17cmv4nt517010a10gw1b39a3wo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 11:45:00raw161,850원162,000원161,700원161,800원8,327
cmv4nt51z010d10gwy3gtnu8bstock-5m055550:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:172026-10-12 11:55:17cmv4nt51r010c10gwa7wbxiy01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 11:45:00raw99,200원99,200원99,000원99,000원4,796
cmv4nt52j010f10gwvkr2kjaostock-5m373220:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:172026-10-12 11:55:17cmv4nt52b010e10gwcn04dgmd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 11:45:00raw404,000원404,000원403,000원403,000원4,121
cmv4nt533010h10gwtwmgqslmstock-5m012330:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:182026-10-12 11:55:18cmv4nt52v010g10gw8j1pjsa21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 11:45:00raw358,000원358,000원357,500원357,500원698
cmv4nt53o010j10gw16v9siafstock-5m096770:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:182026-10-12 11:55:18cmv4nt53f010i10gwmyxgzx9u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 11:45:00raw154,500원154,700원154,100원154,200원4,741
cmv4nt547010l10gwh4sy5y4hstock-5m034730:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:182026-10-12 11:55:18cmv4nt53z010k10gwn7g6r0a31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:45:00raw547,000원549,000원546,000원546,000원772
cmv4nt54r010n10gwsdw07gmastock-5m003550:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:182026-10-12 11:55:18cmv4nt54j010m10gwjut469j91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:45:00raw108,200원108,200원107,900원108,100원576
cmv4nt55b010p10gwojv3ppurstock-5m015760:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:182026-10-12 11:55:18cmv4nt553010o10gwdan2atz11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 11:45:00raw28,300원28,300원28,250원28,250원3,894
cmv4nt55u010r10gwifio07vistock-5m030200:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:182026-10-12 11:55:18cmv4nt55n010q10gwx0tjox8x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 11:45:00raw48,600원48,750원48,550원48,650원5,036
cmv4nmpr200zj10gw6hdyxihpstock-5m034730:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmpqy00zi10gw4nksp3bt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:40:00raw546,000원549,000원546,000원548,000원922
cmv4nmpqq00zh10gwib4r1notstock-5m028260:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmpqm00zg10gw1bsrmfdz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:40:00raw316,000원317,000원316,000원316,750원3,221
cmv4nmpqg00zf10gwbb0akvtkstock-5m096770:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmpq900ze10gwj9jkoyyj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 11:40:00raw154,300원154,800원154,200원154,600원3,140
cmv4nmpq200zd10gwecxx2anlstock-5m012330:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmppw00zc10gwcr4rbefl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 11:40:00raw358,000원358,500원357,500원357,500원1,333
cmv4nmpn100yv10gw7en7ucdwstock-5m006400:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmpmv00yu10gwiix8h36z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 11:40:00raw571,000원572,000원570,000원570,500원2,167
cmv4nmpke00yf10gw5au2vek1stock-5m005930:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:172026-10-12 11:50:17cmv4nmpk700ye10gwjm5vfu1x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:40:00raw255,500원256,500원255,500원256,500원95,443
cmv4nmpkr00yh10gwq0hffzumstock-5m000660:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:172026-10-12 11:50:17cmv4nmpkl00yg10gwnd1gu2az1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 11:40:00raw1,631,000원1,638,000원1,630,000원1,637,000원18,139
cmv4nmpl500yj10gw3yzn0sz5stock-5m005380:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:172026-10-12 11:50:17cmv4nmpkz00yi10gwoakjnl3r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 11:40:00raw321,500원323,000원321,500원322,500원2,980
cmv4nmplj00yl10gwlqonu9dqstock-5m066570:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmplc00yk10gw3jl57z8s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 11:40:00raw189,500원189,900원189,300원189,900원4,181
cmv4nmpm400yp10gww8ie4dxestock-5m035420:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmplz00yo10gwwr10o6091
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 11:40:00raw181,400원181,800원181,400원181,800원1,345
cmv4nmpmo00yt10gwhvicq7kkstock-5m035720:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmpmj00ys10gwbd0skpgw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 11:40:00raw31,950원31,950원31,900원31,950원11,584
cmv4nmpoa00z310gwk5k19tgrstock-5m000270:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmpo400z210gww245032o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:40:00raw108,300원108,600원108,200원108,600원4,527
cmv4nmpnx00z110gw7cqsx6vistock-5m005490:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmpnt00z010gwc96xkrok1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 11:40:00raw301,250원302,500원301,250원302,000원1,462
cmv4nmpnm00yz10gw6m1mevscstock-5m068270:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmpni00yy10gw1b5vpj7d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 11:40:00raw181,800원182,200원181,700원182,200원2,739
cmv4nmpnb00yx10gwen4vmwjbstock-5m051910:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmpn800yw10gwy22k5npq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 11:40:00raw263,500원264,000원262,500원263,500원1,787
cmv4nt56f010t10gw6weusxgwstock-5m017670:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:55:182026-10-12 11:55:18cmv4nt567010s10gwxmqexifx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 11:40:00raw79,050원79,300원79,000원79,200원6,980
cmv4nmpoo00z510gwldsq2omzstock-5m105560:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmpoh00z410gwlanx23nf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 11:40:00raw161,700원162,000원161,600원161,850원8,068
cmv4nmpp200z710gwnq64dogpstock-5m055550:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmpow00z610gww38ysr0c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 11:40:00raw99,100원99,200원99,000원99,200원4,395
cmv4nmppe00z910gwfyak9t4pstock-5m207940:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmpp800z810gwm4nylqop1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:40:00raw1,182,000원1,182,000원1,180,000원1,181,000원763
120,377건 중 39,651–39,700← 이전794 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬