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
cmv4n3f8800uv10gw4os69brbstock-5m066570:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3f8400uu10gwspn8soog1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 11:25:00raw189,300원190,000원189,100원190,000원8,715
cmv4n3f7x00ut10gw9pddvz3tstock-5m005380:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3f7t00us10gwyjm7fwqx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 11:25:00raw322,500원323,500원322,000원323,000원2,947
cmv4n3f7m00ur10gwaschbpvsstock-5m000660:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3f7i00uq10gw4wvuy84z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 11:25:00raw1,635,000원1,641,000원1,632,000원1,638,500원20,152
cmv4n3f7c00up10gwvwzss7i9stock-5m005930:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3f7800uo10gwvj6rjlai1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:25:00raw257,500원258,000원256,500원257,500원107,682
cmv4n3fdi00vt10gwpgckzv0istock-5m017670:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3fde00vs10gw86hp8pr81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 11:25:00raw79,600원79,600원79,100원79,200원8,667
cmv4n3fd700vr10gwdq0t4i63stock-5m030200:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3fd300vq10gwloavi1161
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 11:25:00raw49,000원49,050원48,900원49,000원4,285
cmv4ngbf200xd10gwxc17d4ufstock-5m006400:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbey00xc10gwxfepadxh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 11:25:00raw571,000원574,000원570,000원572,000원3,277
cmv4n3f9p00v510gwgm4yxhf9stock-5m005490:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3f9l00v410gw615izabj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 11:25:00raw301,500원302,000원301,000원301,750원2,293
cmv4n3fa000v710gw71j3utl5stock-5m000270:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3f9w00v610gwx3a4rwew1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:25:00raw108,000원108,500원108,000원108,400원6,488
cmv4n3faa00v910gwkra22g6tstock-5m055550:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3fa600v810gwjkiuqely1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 11:25:00raw99,100원99,400원99,050원99,300원5,641
cmv4n3fao00vb10gwdynkjn7vstock-5m207940:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3fah00va10gworkfn44m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:25:00raw1,187,000원1,187,000원1,185,000원1,186,000원459
cmv4n3faz00vd10gwlrnaj37tstock-5m373220:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3fav00vc10gwqgpdtm211
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 11:25:00raw402,500원403,000원402,000원402,500원2,349
cmv4n3fb900vf10gw94lh4sw2stock-5m012330:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3fb500ve10gww5kiw1mp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 11:25:00raw358,000원359,000원357,500원358,500원1,156
cmv4n3fbk00vh10gweydst8k9stock-5m096770:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3fbg00vg10gwic5007o01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 11:25:00raw153,900원154,400원153,700원154,300원4,509
cmv4n3fby00vj10gw628ino4pstock-5m028260:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3fbr00vi10gw9vhp4llv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:25:00raw315,500원316,500원314,000원316,000원4,015
cmv4n3fcb00vl10gwpa0jnfwlstock-5m034730:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3fc500vk10gwsl2q1s9b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:25:00raw547,000원549,000원546,000원548,000원743
cmv4n3fcm00vn10gwp68a19zystock-5m003550:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3fci00vm10gwmjvgl8e91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:25:00raw107,900원108,200원107,800원108,000원1,390
cmv4n3fcw00vp10gwy9xgcfckstock-5m015760:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3fcs00vo10gwrmoihdoz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 11:25:00raw28,150원28,300원28,100원28,300원11,781
cmv4n9v7q00wf10gwxqo7n743stock-5m105560:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v7m00we10gwf6bui4ba1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 11:25:00raw162,200원162,500원162,100원162,300원9,947
cmv4n3f9f00v310gwdjhy8utkstock-5m068270:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3f9b00v210gwvvhgue0d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 11:25:00raw181,700원182,000원181,500원181,800원3,816
cmv4n3f9400v110gwfnwsa8mmstock-5m051910:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3f9000v010gweluvghzi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 11:25:00raw263,000원264,000원262,500원263,500원2,003
cmv4n3f8t00uz10gwcdjzkao7stock-5m035720:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3f8p00uy10gwnjhupjet1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 11:25:00raw31,850원31,950원31,800원31,900원21,393
cmv4n3f8i00ux10gwiycg9tu3stock-5m035420:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3f8e00uw10gwnl6fev3r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 11:25:00raw181,300원181,800원181,300원181,600원1,835
cmv4mx3t900tr10gwwl8wio6cstock-5m051910:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3t300tq10gwbkyqby8w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 11:20:00raw262,500원263,500원261,500원262,500원3,120
cmv4mx3sw00tp10gwh2nmx0p6stock-5m006400:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3sq00to10gwcrdaqzx01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 11:20:00raw570,000원573,000원569,000원571,000원2,616
cmv4mx3sj00tn10gwaeb7vvncstock-5m035720:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3sd00tm10gwh8gq6n3y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 11:20:00raw31,900원31,900원31,800원31,800원8,175
cmv4mx3w000u710gwwk7yt7b5stock-5m012330:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3vw00u610gwq111mtho1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 11:20:00raw357,000원358,000원357,000원357,500원842
cmv4mx3uo00tz10gwp2kcwdnsstock-5m105560:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3ui00ty10gw8j0etflo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 11:20:00raw162,200원162,400원162,200원162,300원3,941
cmv4mx3r800tf10gw21m13rqistock-5m000660:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3r200te10gwk6y8muib1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 11:20:00raw1,631,000원1,636,000원1,629,000원1,634,000원18,920
cmv4mx3ww00ud10gwdpxd2ql2stock-5m028260:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3ws00uc10gwuyrhua4p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:20:00raw314,500원315,500원314,000원315,000원1,567
cmv4mx3x900uf10gwwa2wjcg8stock-5m034730:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3x300ue10gwe07lej461
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:20:00raw546,000원548,000원545,000원547,000원923
cmv4mx3s600tl10gw7lq8fy6kstock-5m035420:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3s000tk10gwqgd7hpa41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 11:20:00raw181,400원181,600원181,200원181,400원2,153
cmv4mx3v200u110gwm2cbwbpostock-5m055550:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3uv00u010gwkglyfubz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 11:20:00raw99,200원99,400원99,000원99,200원12,572
cmv4mx3xn00uh10gwgfvwn85jstock-5m003550:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3xh00ug10gwjqwof47v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:20:00raw107,800원107,900원107,700원107,900원437
cmv4mx3rt00tj10gwbpqii9d4stock-5m066570:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3rp00ti10gwby14hco81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 11:20:00raw188,500원189,400원188,500원189,300원7,698
cmv4mx3ub00tx10gwylnsqn6qstock-5m000270:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3u400tw10gwme06d2jo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:20:00raw108,000원108,100원107,700원108,000원4,573
cmv4mx3ri00th10gwdghn1qvgstock-5m005380:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3re00tg10gwrps5mp5g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 11:20:00raw321,500원322,500원321,500원322,000원3,295
cmv4mx3xy00uj10gw28tjyw3hstock-5m015760:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3xu00ui10gw0azcltfs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 11:20:00raw28,100원28,150원28,100원28,150원4,492
cmv4mx3y800ul10gwv1jv2657stock-5m030200:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3y500uk10gwyvyy20ho1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 11:20:00raw48,900원49,000원48,750원49,000원5,025
cmv4mx3vf00u310gw7aw1sq4zstock-5m207940:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3v900u210gwa3vguw131
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:20:00raw1,186,000원1,187,000원1,186,000원1,187,000원266
cmv4mx3vq00u510gw86hy9mn4stock-5m373220:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3vm00u410gwyfjfxonm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 11:20:00raw400,500원402,500원400,500원402,500원2,537
cmv4mx3wl00ub10gw88bbly7astock-5m096770:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3wg00ua10gwbu7jnwu21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 11:20:00raw153,500원153,900원153,100원153,800원4,638
cmv4mx3ym00un10gwrdrpae41stock-5m017670:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3yg00um10gwpoxc89mr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 11:20:00raw79,200원79,700원79,100원79,700원13,691
cmv4mx3tx00tv10gw3gm11erwstock-5m005490:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3tr00tu10gwvjnsubd01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 11:20:00raw301,500원301,500원301,000원301,000원771
cmv4mx3qt00td10gwm3wcxheustock-5m005930:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3qb00tc10gwejqclm5u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:20:00raw257,000원257,500원256,500원257,000원96,567
cmv4mx3tk00tt10gwd5cs90fpstock-5m068270:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3tg00ts10gw7mqindsv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 11:20:00raw181,900원182,000원181,600원181,600원2,978
cmv4mqk6t00t910gwmsqt7zkrstock-5m030200:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:18cmv4mqk6m00t810gw4pp0mprv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 11:15:00raw48,750원48,900원48,700원48,900원3,207
cmv4mqk2i00sn10gw58uwy4m9stock-5m005490:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk2c00sm10gwwd3u32491
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 11:15:00raw301,000원302,000원301,000원301,000원1,326
cmv4mqk2500sl10gw0dsmxxiystock-5m068270:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk2100sk10gwvubnho751
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 11:15:00raw181,900원182,000원181,600원181,900원3,329
cmv4mqk1u00sj10gwaovqy5x9stock-5m051910:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk1p00si10gw56afvrho1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 11:15:00raw263,000원263,000원262,000원263,000원2,325
120,377건 중 39,751–39,800← 이전796 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬