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
cmv4mdpsx00qf10gwmuvlj89ostock-5m096770:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpsr00qe10gwquw9h8v01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 11:05:00raw153,800원154,700원153,800원154,200원6,014
cmv4mdpsb00qd10gwio82wubsstock-5m012330:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpry00qc10gwxa9rf17x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 11:05:00raw358,500원359,000원358,000원358,500원2,001
cmv4mdprn00qb10gw88x6h6b5stock-5m373220:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdprg00qa10gwtluip7ha1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 11:05:00raw402,000원402,000원401,000원401,500원2,410
cmv4mdppz00q710gwcp92q9bastock-5m055550:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdppt00q610gwiqcban1x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 11:05:00raw99,200원99,300원99,000원99,100원6,755
cmv4mdppf00q510gwbfo9leflstock-5m105560:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpp200q410gwczve1sls1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 11:05:00raw162,700원162,800원162,300원162,500원8,896
cmv4mdpoq00q310gwippxh149stock-5m000270:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpoj00q210gwgidok6461
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:05:00raw108,700원108,700원108,300원108,400원6,623
cmv4mdpo900q110gwhbw933wtstock-5m068270:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpo000q010gwhb62thrp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 11:05:00raw181,900원182,000원181,500원181,600원3,065
cmv4mdpnl00pz10gwnz46nqecstock-5m051910:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpn500py10gwdcelncq21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 11:05:00raw264,500원264,750원263,000원263,500원2,410
cmv4mdpmi00px10gwwt277shrstock-5m006400:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdplv00pw10gwili4iha81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 11:05:00raw574,000원574,000원569,000원571,000원6,387
cmv4mdplg00pv10gw8d2e24bastock-5m035720:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpl800pu10gwhkq8ttov1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 11:05:00raw31,900원31,900원31,800원31,850원14,400
cmv4mdpku00pt10gw2hb2igq1stock-5m035420:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpkf00ps10gw2x1nitwd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 11:05:00raw181,200원181,400원181,100원181,200원2,419
cmv4mdpk400pr10gw7buc62qcstock-5m066570:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpju00pq10gwkejoe4351
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 11:05:00raw189,100원189,600원188,900원188,900원11,379
cmv4mdpjf00pp10gwg2m29i6nstock-5m005380:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpj300po10gwfrfbonlb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 11:05:00raw323,000원323,500원322,000원322,500원6,522
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
cmv4mdpi700pl10gw7a1phhp0stock-5m005930:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdphp00pk10gwwmsh5z221
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:05:00raw257,500원258,000원256,500원257,000원84,590
cmv4m7bhs00p910gwlhk2520qstock-5m028260:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bhm00p810gw896z6ins1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:00:00raw317,000원317,000원315,000원315,000원2,242
cmv4m7bj800ph10gw21rtcj20stock-5m030200:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bj400pg10gwrbc29akk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 11:00:00raw48,750원48,800원48,700원48,700원4,151
cmv4m7bhf00p710gwc2haiinxstock-5m096770:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bh900p610gwrsw4i80t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 11:00:00raw154,100원154,600원153,700원153,800원5,953
cmv4m7bh100p510gwuyq8fhjustock-5m012330:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bgu00p410gwxoc82bvo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 11:00:00raw360,000원360,000원358,000원359,000원2,154
cmv4m7bgm00p310gwubxff9lystock-5m373220:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bgg00p210gwszffigb21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 11:00:00raw402,500원403,000원400,750원402,000원6,511
cmv4m7bg900p110gw5hgfj3izstock-5m207940:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bg200p010gwjvxlx99p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:00:00raw1,195,000원1,195,000원1,194,000원1,194,000원231
cmv4m7bfv00oz10gw53m5q0vjstock-5m055550:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bfo00oy10gwllslokhb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 11:00:00raw99,000원99,300원99,000원99,200원9,827
cmv4m7bfi00ox10gw9gcr3exestock-5m105560:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bfb00ow10gwi7chtxl91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 11:00:00raw162,700원162,900원162,300원162,600원11,289
cmv4m7bix00pf10gwvyfqjq4estock-5m015760:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bir00pe10gwohtqi9j01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 11:00:00raw28,150원28,200원28,100원28,100원7,294
cmv4m7bjm00pj10gwu0whvjz1stock-5m017670:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bjf00pi10gwh46qjyvk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 11:00:00raw79,100원79,100원78,700원78,900원8,635
cmv4m7bik00pd10gwkh71q834stock-5m003550:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bid00pc10gwfk7dn3i91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:00:00raw107,600원107,900원107,600원107,700원1,103
cmv4m7bi600pb10gw12co5p48stock-5m034730:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bi000pa10gw2yw2wnjl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:00:00raw552,000원552,000원546,000원546,000원879
cmv4m7bcu00oj10gwpvfhgtmwstock-5m035420:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bcq00oi10gwnjhn95sy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 11:00:00raw181,500원181,700원181,200원181,200원3,232
cmv4m7bd800ol10gwavmmblpostock-5m035720:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bd200ok10gw45pyza6j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 11:00:00raw31,950원31,950원31,850원31,900원8,522
cmv4m7bdl00on10gw2ra9icq7stock-5m006400:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bdf00om10gw28wy91m91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 11:00:00raw576,000원578,000원573,000원574,000원5,022
cmv4m7bdz00op10gw5a3b9e21stock-5m051910:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bds00oo10gwv8h8tqeu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 11:00:00raw264,000원265,000원264,000원264,250원2,213
cmv4m7bed00or10gwqrkz469fstock-5m068270:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7be600oq10gwy11du3ct1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 11:00:00raw182,000원182,200원181,700원181,900원2,778
cmv4m7bbv00od10gwrtfifn9istock-5m000660:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bbp00oc10gw5ncleq021
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 11:00:00raw1,637,000원1,638,000원1,624,000원1,625,000원25,545
cmv4m7beq00ot10gwhsmutym0stock-5m005490:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bek00os10gw0mqxs4tz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 11:00:00raw302,000원303,000원301,500원302,500원1,551
cmv4m7bck00oh10gwvglttvtfstock-5m066570:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bcf00og10gwgrd3zvp71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 11:00:00raw190,000원190,000원189,100원189,100원13,945
cmv4m7bc800of10gwm3coubd1stock-5m005380:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bc200oe10gwaj3f8dx41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 11:00:00raw324,000원324,500원322,500원323,000원3,920
cmv4m7bbh00ob10gwczsjhatustock-5m005930:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bbd00oa10gwombsvjpl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:00:00raw258,500원259,000원256,500원257,000원201,352
cmv4m7bf400ov10gwb57jesjxstock-5m000270:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bey00ou10gwzacwt6t01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:00:00raw108,600원108,800원107,800원108,600원55,944
cmv4m0yii00mz10gweng9iwhfstock-5m005930:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yi700my10gw9vchymi11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:55:00raw258,000원258,500원257,000원258,500원158,971
cmv4m0yq700o910gw963txcsustock-5m017670:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yq100o810gwoy9ykoqu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 10:55:00raw78,800원79,100원78,800원79,100원10,321
cmv4m0yj500n110gwji2ht5r2stock-5m000660:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yiz00n010gwgvds7q001
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 10:55:00raw1,637,000원1,641,000원1,633,500원1,637,000원34,816
cmv4m0yjg00n310gw3ei1ecesstock-5m005380:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yjc00n210gw6ypmdtca1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 10:55:00raw324,000원324,500원323,500원324,000원3,835
cmv4m0yjs00n510gwckmrby7bstock-5m066570:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yjn00n410gw0xw9si0f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 10:55:00raw189,600원190,000원189,300원189,900원8,491
cmv4m0yk600n710gwrnxmuhe5stock-5m035420:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yk000n610gwsjivcxh21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 10:55:00raw181,300원181,600원181,200원181,600원2,572
cmv4m0ykh00n910gwvff8b7lmstock-5m035720:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0ykc00n810gw971b55v01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 10:55:00raw31,850원31,950원31,850원31,900원14,006
cmv4m0yo700nx10gweywlr7bsstock-5m096770:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yo300nw10gwyz8m8sed1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 10:55:00raw153,900원154,400원153,600원154,100원6,007
cmv4m0yok00nz10gwjiob4dnkstock-5m028260:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yoe00ny10gw0fh6wk771
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:55:00raw316,000원317,500원316,000원316,500원2,107
cmv4m0yoy00o110gwkr1d2uvpstock-5m034730:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yor00o010gwef9ocdkc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:55:00raw551,000원553,000원550,000원551,000원1,079
cmv4m0yp800o310gwdj3oe6vwstock-5m003550:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yp500o210gw3pqis5tg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:55:00raw107,300원107,800원107,300원107,700원612
cmv4m0ypu00o710gwt6s2d9rlstock-5m030200:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0ypq00o610gwutcn2l7a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 10:55:00raw48,800원48,900원48,750원48,750원8,691
120,377건 중 39,851–39,900← 이전798 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬