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
cmv4mqk4900sv10gw2416h6usstock-5m207940:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk4200su10gwiiis6wm01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:15:00raw1,187,000원1,188,000원1,187,000원1,187,000원355
cmv4mqk4j00sx10gw1yx1gk4cstock-5m373220:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk4f00sw10gw03769f0i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 11:15:00raw402,000원402,000원400,500원401,000원2,646
cmv4mqk4x00sz10gwc0es1jtsstock-5m012330:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk4r00sy10gwacb8et1n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 11:15:00raw357,500원358,000원356,500원357,000원1,091
cmv4mqk5b00t110gwt9obyxj4stock-5m028260:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk5500t010gwp8uuzp4o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:15:00raw314,500원315,500원313,750원315,000원2,193
cmv4mqk5o00t310gwycblx9ihstock-5m034730:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk5i00t210gwot3aok5x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:15:00raw547,000원547,000원544,000원546,000원1,449
cmv4mqk1900sf10gwxho3dk5ustock-5m006400:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk1500se10gwy2oekffq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 11:15:00raw570,000원570,000원569,000원569,000원1,351
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
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
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
cmv4mqk6f00t710gwa5sk24lastock-5m015760:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk6900t610gwmyvs52bu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 11:15:00raw28,100원28,150원28,100원28,100원3,034
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
cmv4mqk7300tb10gwx50vqm41stock-5m017670:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:182026-10-12 11:25:18cmv4mqk6z00ta10gw620eldlc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 11:15:00raw78,900원79,200원78,800원79,200원8,017
cmv4mx3wb00u910gwhooouxrlstock-5m096770:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3w700u810gwobbfc29d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 11:15:00raw153,200원153,800원153,200원153,500원3,700
cmv4mqjyu00s110gwyz9f3635stock-5m005930:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqjyk00s010gwhyt4y6fi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:15:00raw256,500원257,000원256,500원257,000원42,522
cmv4mqjzc00s310gwxavxres2stock-5m000660:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqjz800s210gw16ljlcgq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 11:15:00raw1,630,000원1,631,000원1,625,000원1,630,000원11,323
cmv4mqjzn00s510gwyg4p3zh5stock-5m005380:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqjzj00s410gwseovnr111
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 11:15:00raw322,000원322,000원321,500원322,000원2,168
cmv4mqjzx00s710gwd89bx4a4stock-5m066570:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqjzt00s610gwrzrl8dy01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 11:15:00raw188,700원189,000원188,500원188,600원6,950
cmv4mqk0b00s910gwan8fm2hmstock-5m035420:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk0500s810gwn8n0f5is1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 11:15:00raw181,350원181,400원181,100원181,400원1,748
cmv4mqk0o00sb10gw3cbiqd55stock-5m035720:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk0i00sa10gwx9emfzqb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 11:15:00raw31,750원31,900원31,750원31,900원22,925
cmv4mk6oz00r910gw96h0ftrcstock-5m000270:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6or00r810gw2rhe5mn31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:10:00raw108,300원108,400원107,800원107,950원6,331
cmv4mk6of00r710gwbaruvmklstock-5m005490:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6o600r610gwocriqmmi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 11:10:00raw301,250원302,500원301,000원301,500원1,807
cmv4mk6vo00rx10gw13nwfd7mstock-5m030200:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6ve00rw10gwzshhw0q11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 11:10:00raw48,800원48,900원48,700원48,750원5,205
cmv4mk6w800rz10gwxbmvsdi4stock-5m017670:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6w100ry10gwhjj4x2js1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 11:10:00raw78,700원79,000원78,700원78,900원8,561
cmv4mk6l900qt10gw24df9bpmstock-5m000660:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6l200qs10gwbmnx25ah1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 11:10:00raw1,627,000원1,632,000원1,623,000원1,630,000원25,850
cmv4mk6sw00rn10gwmwbcb7hnstock-5m028260:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6so00rm10gwzpsj2ier1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:10:00raw316,000원316,000원314,000원314,500원2,472
cmv4mk6tg00rp10gwevr8c43gstock-5m034730:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6t900ro10gwrgylclnc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:10:00raw548,000원548,000원544,500원547,000원1,946
cmv4mk6u100rr10gwa73ahissstock-5m003550:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6tv00rq10gw2xd371lx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:10:00raw107,300원107,700원107,300원107,600원2,433
cmv4mk6uj00rt10gwd5fqrhx2stock-5m015760:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6uc00rs10gwj1ipegt81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 11:10:00raw28,150원28,150원28,100원28,100원5,368
cmv4mk6rr00rj10gw7vjhjguvstock-5m012330:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6ri00ri10gwzo9h7f311
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 11:10:00raw359,000원359,000원357,000원358,000원1,427
cmv4mqk1k00sh10gw8zawm1wzstock-5m051910:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk1g00sg10gw3b85yg0y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 11:10:00raw263,500원263,500원262,500원262,500원3,387
cmv4mqk0z00sd10gwy8yr5bhlstock-5m006400:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk0v00sc10gwrms7nkry1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 11:10:00raw571,000원572,000원567,000원570,000원8,935
cmv4mk6r700rh10gwjjnikw6lstock-5m373220:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6qy00rg10gw7d3rh85m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 11:10:00raw401,500원402,000원400,000원402,000원9,293
cmv4mk6nb00r310gwe54akdiustock-5m068270:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6n300r210gw7hf5g7w41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 11:10:00raw181,600원182,000원181,200원181,900원3,980
cmv4mk6mr00r110gwx23lt796stock-5m035720:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6ml00r010gwel9a9kr31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 11:10:00raw31,825원31,850원31,750원31,800원12,800
cmv4mk6me00qz10gwjlxc7xdjstock-5m035420:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6m700qy10gwd6u9olnp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 11:10:00raw181,200원181,400원181,000원181,300원3,863
cmv4mk6m000qx10gwdetmc960stock-5m066570:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6lu00qw10gwr5gh9wzf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 11:10:00raw188,900원189,200원188,700원188,800원7,739
cmv4mk6kv00qr10gwzftn3wx3stock-5m005930:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6kl00qq10gwj6w3uzs51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:10:00raw257,000원257,500원256,000원257,000원117,359
cmv4mk6q300rd10gw9z2x7rx0stock-5m055550:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6pu00rc10gw6khqeypu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 11:10:00raw99,200원99,300원99,000원99,300원4,710
cmv4mk6qn00rf10gw4udjgfzestock-5m207940:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6qe00re10gwblcolzey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:10:00raw1,188,000원1,190,000원1,187,000원1,187,000원488
cmv4mk6sb00rl10gwyzyxltmhstock-5m096770:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6s300rk10gwlmrwywe31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 11:10:00raw154,300원154,300원153,200원153,300원5,326
cmv4mk6ln00qv10gw7zeqgnvzstock-5m005380:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6lg00qu10gwzrsadn1h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 11:10:00raw322,000원322,500원321,000원322,500원5,825
cmv4mk6pi00rb10gw31elkh3tstock-5m105560:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6pa00ra10gwmiuqzqcl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 11:10:00raw162,400원162,800원162,300원162,700원10,961
cmv4mdpiq00pn10gw1wadwjp9stock-5m000660:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpii00pm10gwc1qpxwyo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 11:05:00raw1,625,000원1,631,000원1,624,000원1,628,000원23,923
cmv4mk6nv00r510gwi65bn7k5stock-5m005490:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6nn00r410gwmtju7ynn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 11:05:00raw302,500원302,500원301,000원301,500원1,845
cmv4mk6v300rv10gwudwa7f45stock-5m030200:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6uw00ru10gwril0mx0o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 11:05:00raw48,750원48,850원48,700원48,850원5,302
cmv4mdpw200qp10gw8480tgq0stock-5m017670:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpvv00qo10gwg71pi2491
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 11:05:00raw78,800원79,000원78,700원78,700원9,271
cmv4mdpvi00qn10gwp880ledgstock-5m015760:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpv900qm10gwrjbbvyxa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 11:05:00raw28,150원28,150원28,100원28,100원6,855
cmv4mdpur00ql10gwjtqksbzzstock-5m003550:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpuk00qk10gwhabt6ki21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:05:00raw107,800원108,000원107,300원107,300원1,466
cmv4mdpua00qj10gwxcpifvb2stock-5m034730:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpu000qi10gwambciubq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:05:00raw547,000원549,000원546,000원547,000원1,571
cmv4mdptn00qh10gw4rsb9thrstock-5m028260:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpt800qg10gwmj5wfw9c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:05:00raw315,500원317,000원315,500원316,000원4,204
120,377건 중 39,801–39,850← 이전797 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬