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
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
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
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
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
cmv4nmplt00yn10gwm7g7shz9stock-5m035420:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmplp00ym10gw3pbo1h3c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 11:35:00raw181,600원181,700원181,250원181,400원1,944
cmv4nmpmd00yr10gwc5xgdnpostock-5m035720:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmpm900yq10gwtyihdduz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 11:35:00raw31,900원32,000원31,850원31,950원24,272
cmv4ngbh400xr10gwij596ycgstock-5m105560:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbh000xq10gw3fz2uj5m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 11:35:00raw161,900원162,100원161,700원161,800원11,784
cmv4ngbg700xl10gwvhc3ce60stock-5m068270:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbg300xk10gwn9ymybpw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 11:35:00raw181,500원181,800원181,300원181,800원2,531
cmv4ngbgi00xn10gwm76bvymrstock-5m005490:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbge00xm10gw84j8uluw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 11:35:00raw302,000원302,000원301,000원301,250원1,546
cmv4ngbhe00xt10gw3sgbifhbstock-5m055550:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbha00xs10gw8k3bny9k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 11:35:00raw99,100원99,300원98,800원99,200원9,187
cmv4ngbja00y510gwtvi0xi0fstock-5m034730:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbj600y410gw94lib85c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:35:00raw547,000원548,000원545,500원547,000원1,114
cmv4ngbiz00y310gwg0vr7q2ystock-5m028260:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbit00y210gwakxahycu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:35:00raw316,000원316,500원315,000원316,000원3,847
cmv4ngbil00y110gwvb7eh598stock-5m096770:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbih00y010gwrl1gs7rm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 11:35:00raw154,100원154,500원154,000원154,300원3,781
cmv4ngbi000xx10gwpn7aa5dmstock-5m373220:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbhw00xw10gw7z9zsulb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 11:35:00raw402,000원403,500원401,500원403,500원3,088
cmv4ngbib00xz10gwnuyt1j84stock-5m012330:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbi700xy10gwmfh6afe81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 11:35:00raw358,000원358,500원357,500원357,500원1,128
cmv4ngbhp00xv10gw460qmr1hstock-5m207940:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbhl00xu10gwwqsdcpey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:35:00raw1,183,000원1,183,000원1,181,000원1,182,000원670
cmv4ngbdk00x510gwl3lwx9yxstock-5m005930:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbd800x410gwrruv2p0s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:35:00raw256,500원256,500원255,500원256,000원90,249
cmv4ngbdy00x710gwsjqhy8plstock-5m000660:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbdr00x610gwuvldc41k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 11:35:00raw1,634,000원1,636,000원1,628,000원1,630,000원26,070
cmv4ngbeb00x910gwf74lb94vstock-5m005380:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbe500x810gwlhgiyzmn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 11:35:00raw322,000원322,500원321,500원322,000원3,078
cmv4ngbep00xb10gw5ja28gbqstock-5m066570:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbej00xa10gw6dr6jsql1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 11:35:00raw189,600원189,800원189,300원189,500원5,100
cmv4ngbfm00xh10gwc4e8mcdastock-5m006400:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbfh00xg10gw7z277u911
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 11:35:00raw571,000원572,000원570,000원571,000원2,161
cmv4ngbfw00xj10gw1ss49590stock-5m051910:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbfs00xi10gwi3g0o7ka1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 11:35:00raw263,000원264,000원262,000원263,000원1,981
cmv4ngbgt00xp10gwskusebfmstock-5m000270:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbgp00xo10gwd91v4cxj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:35:00raw108,300원108,500원108,100원108,300원7,335
cmv4ngbjn00y710gwpb7zbv1cstock-5m003550:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbjh00y610gwzntwk0s41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:35:00raw107,800원108,100원107,700원107,700원808
cmv4ngbk100y910gw1n4t9wqcstock-5m015760:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbjv00y810gw2up1111o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 11:35:00raw28,200원28,300원28,200원28,300원5,334
cmv4ngbkc00yb10gwrtw9nv0wstock-5m030200:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbk700ya10gw24fwkxa61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 11:35:00raw48,750원48,850원48,650원48,750원9,852
cmv4ngbkm00yd10gwvy7rs5kustock-5m017670:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbki00yc10gwkorch1vq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 11:35:00raw79,100원79,200원78,800원79,000원7,205
cmv4n9vay00wx10gwpxy47dybstock-5m003550:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9vau00ww10gw4z2ihc6b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:30:00raw108,100원108,200원107,800원107,800원1,310
cmv4n9v9i00wp10gwak7igv9ustock-5m012330:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v9c00wo10gw4vse8fu61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 11:30:00raw358,500원359,500원357,000원358,500원3,977
cmv4n9v9w00wr10gw3mrlf6zcstock-5m096770:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v9p00wq10gwz0lkncyj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 11:30:00raw154,200원154,500원154,000원154,200원5,733
cmv4n9va900wt10gwttvez9x1stock-5m028260:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9va300ws10gw13o4u7691
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:30:00raw316,500원317,000원315,500원316,000원3,398
cmv4n9v8000wh10gw9lyst4h8stock-5m105560:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v7v00wg10gwvq9cf63v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 11:30:00raw162,400원162,400원161,900원161,900원5,760
cmv4n9v8e00wj10gwo2m3iu6wstock-5m055550:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v8800wi10gwyn4m3wj51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 11:30:00raw99,200원99,300원99,100원99,100원7,027
cmv4n9v8s00wl10gw606nvfkzstock-5m207940:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v8m00wk10gw453sgev91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:30:00raw1,185,500원1,186,000원1,183,000원1,183,000원743
cmv4n9van00wv10gwkkogn47qstock-5m034730:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9vag00wu10gwwpotpusn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:30:00raw547,000원551,000원546,500원547,000원1,062
cmv4n9v9500wn10gw214o26q0stock-5m373220:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v8z00wm10gw4sb01c9q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 11:30:00raw403,000원403,500원402,000원402,000원3,376
cmv4n9v7f00wd10gwqv7ao61ystock-5m000270:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v7900wc10gwc9flgwc51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:30:00raw108,400원108,700원108,300원108,300원5,000
cmv4ngbfc00xf10gwrqrjyqu4stock-5m006400:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbf700xe10gw38hstq8m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 11:30:00raw572,000원574,000원570,000원571,000원4,393
cmv4n9vb900wz10gwswb8zoccstock-5m015760:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9vb500wy10gwxk1876t41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 11:30:00raw28,250원28,300원28,200원28,250원5,020
cmv4n9vbj00x110gwbk3ov2s6stock-5m030200:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9vbg00x010gwmmndsjwr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 11:30:00raw48,950원49,000원48,750원48,800원7,740
cmv4n9vbu00x310gwy2x7dnwtstock-5m017670:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9vbq00x210gwyivd0yc31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 11:30:00raw79,300원79,400원79,100원79,100원5,759
cmv4n9v4i00vv10gwbainunebstock-5m005930:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v4c00vu10gw3skh54uj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:30:00raw257,500원257,500원256,500원257,000원68,042
cmv4n9v4v00vx10gw2j3o8cnxstock-5m000660:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v4p00vw10gwz0ddiyah1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 11:30:00raw1,638,500원1,642,000원1,633,000원1,635,000원27,055
cmv4n9v5600vz10gwbs9bxjkcstock-5m005380:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v5200vy10gwqhvaiufr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 11:30:00raw323,000원323,500원322,000원322,000원4,623
cmv4n9v5j00w110gwp89g8fuustock-5m066570:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v5d00w010gwojgbabzg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 11:30:00raw190,000원190,700원189,600원189,700원8,339
cmv4n9v5u00w310gwdbds98ebstock-5m035420:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v5q00w210gwpiegnb4u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 11:30:00raw181,500원181,900원181,500원181,700원2,115
cmv4n9v6400w510gwamufjyrwstock-5m035720:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v6100w410gwcqwmjut61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 11:30:00raw31,950원31,950원31,850원31,900원11,280
cmv4n9v6g00w710gwdyj98w6istock-5m051910:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v6c00w610gw9is5qf0a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 11:30:00raw263,500원264,000원262,500원263,500원2,006
cmv4n9v6q00w910gwm6qnipsxstock-5m068270:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v6n00w810gwu5ld4p0x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 11:30:00raw181,800원181,900원181,500원181,700원2,244
cmv4n9v7100wb10gw4rkaqix4stock-5m005490:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v6x00wa10gwbx8wk7wf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 11:30:00raw302,000원302,500원301,500원301,500원943
120,377건 중 39,701–39,750← 이전795 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬