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
cmv4m0yl300nd10gwia9l3h0sstock-5m051910:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yky00nc10gwjsey8cbn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 10:55:00raw263,250원264,500원263,000원264,000원3,101
cmv4m0ylg00nf10gw23izeeqwstock-5m068270:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yla00ne10gw74zfixch1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 10:55:00raw181,600원182,200원181,600원182,000원2,239
cmv4m0ylu00nh10gwl05q4x9hstock-5m005490:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yln00ng10gwr8f4k1yq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 10:55:00raw301,750원303,000원301,500원302,500원1,446
cmv4m0ym400nj10gwcpg6w6t1stock-5m000270:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0ym000ni10gwbqtpgmkg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:55:00raw108,400원108,700원108,300원108,700원12,104
cmv4m0ymf00nl10gw5pm65f01stock-5m105560:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0ymb00nk10gw0zhoe5621
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 10:55:00raw162,400원162,700원162,300원162,600원10,053
cmv4m0ymp00nn10gwiis7zvdistock-5m055550:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0ymm00nm10gwmm5iupi81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 10:55:00raw99,000원99,100원98,900원99,000원5,937
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
cmv4m0yna00nr10gwt0v2gsn5stock-5m207940:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yn600nq10gwmgu5n9791
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:55:00raw1,189,000원1,195,000원1,187,000원1,195,000원829
cmv4m0ynl00nt10gwqctxpwgpstock-5m373220:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0ynh00ns10gwqs55mvf61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 10:55:00raw402,500원403,000원401,000원402,500원5,136
cmv4m0ynv00nv10gw0n165yvostock-5m012330:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0ynr00nu10gwwr045p7l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 10:55:00raw356,000원360,000원356,000원360,000원3,820
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
cmv4lugza00mp10gwd0pzqva0stock-5m034730:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugz400mo10gwi8a0f2vo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:50:00raw552,000원552,000원549,500원551,000원939
cmv4lugs600lr10gw06itr4snstock-5m005930:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugrr00lq10gwvj6aw41b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:50:00raw257,750원258,000원257,000원258,000원98,787
cmv4lugsp00lt10gw8eoifme8stock-5m000660:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugsg00ls10gwxq40rial1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 10:50:00raw1,636,000원1,638,000원1,632,000원1,637,000원30,654
cmv4lugt900lv10gw520yfa2tstock-5m005380:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugt100lu10gw4q88nszs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 10:50:00raw323,000원324,000원323,000원323,750원1,799
cmv4lugtt00lx10gw2ff3jlhrstock-5m066570:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugtk00lw10gwln5a54cy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 10:50:00raw189,800원190,000원189,300원189,500원10,622
cmv4lugub00lz10gwez91rpx3stock-5m035420:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugu400ly10gwmzhtibmv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 10:50:00raw181,500원181,600원181,100원181,200원3,393
cmv4lugut00m110gwowvg46azstock-5m035720:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugui00m010gwl8eq0d2i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 10:50:00raw31,900원31,900원31,850원31,850원9,326
cmv4lugvj00m310gwgqovbft6stock-5m006400:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugvd00m210gw4o85k7s71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 10:50:00raw577,000원578,000원576,000원576,000원2,861
cmv4lugvw00m510gwxw25au5nstock-5m051910:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugvq00m410gwp6oycfvw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 10:50:00raw263,500원264,000원262,500원263,250원4,231
cmv4lugwa00m710gwrwo1ctq0stock-5m068270:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugw400m610gw384grthg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 10:50:00raw181,700원182,000원181,500원181,600원3,150
cmv4lugwl00m910gw0cfxol3nstock-5m005490:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugwh00m810gww3fhn26t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 10:50:00raw301,500원302,000원301,500원301,750원846
cmv4lugww00mb10gwaksb1t4mstock-5m000270:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugws00ma10gwjf3qzt631
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:50:00raw108,100원108,400원108,000원108,300원12,393
cmv4lugxa00md10gw4718beocstock-5m105560:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugx400mc10gwyi1iypb91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 10:50:00raw161,800원162,400원161,800원162,300원8,957
cmv4lugxn00mf10gw51kgfkrxstock-5m055550:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugxh00me10gwaykmd3xr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 10:50:00raw98,800원99,100원98,700원98,900원10,219
cmv4lugxy00mh10gw0mh2i18mstock-5m373220:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugxu00mg10gwnmdbduak1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 10:50:00raw402,500원403,500원402,000원403,000원3,756
cmv4lugy900mj10gwogipvrajstock-5m012330:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugy500mi10gwwk6fpq4g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 10:50:00raw356,000원357,000원355,000원356,000원1,688
cmv4lugym00ml10gwod382ojjstock-5m096770:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugyg00mk10gw07wdj59b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 10:50:00raw152,800원154,100원152,200원154,000원7,418
cmv4lugyx00mn10gw66z1yfnzstock-5m028260:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugyt00mm10gw8j04rd2j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:50:00raw316,000원317,000원315,500원317,000원2,496
cmv4lugzo00mr10gwjcb8jk5estock-5m003550:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugzh00mq10gwpibqpywb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:50:00raw107,500원107,500원107,200원107,400원512
cmv4luh0100mt10gw10m13fn8stock-5m015760:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugzv00ms10gwb0huot5c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 10:50:00raw28,200원28,250원28,150원28,150원4,070
cmv4luh0k00mv10gw72lusf68stock-5m030200:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4luh0900mu10gw39b0z8a11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 10:50:00raw48,650원48,900원48,650원48,850원3,824
cmv4luh1f00mx10gwek5iqhoastock-5m017670:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4luh1500mw10gw1sad5kib1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 10:50:00raw78,900원79,000원78,600원78,800원11,060
cmv4m0yn000np10gwa7asjje1stock-5m207940:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0ymw00no10gwk5a4k19m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:50:00raw1,188,000원1,189,000원1,188,000원1,189,000원331
cmv4lnzdd00lf10gwjqmxt7hostock-5m028260:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:182026-10-12 10:55:18cmv4lnzd600le10gwd2djc88y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:45:00raw317,000원317,000원315,500원316,000원2,652
cmv4lnzef00ll10gwlcm8ezchstock-5m015760:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:182026-10-12 10:55:18cmv4lnze800lk10gwg85lrucm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 10:45:00raw28,250원28,250원28,100원28,200원14,802
cmv4lnzes00ln10gw31hr6ewgstock-5m030200:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:182026-10-12 10:55:18cmv4lnzem00lm10gwzgq2dotu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 10:45:00raw48,600원48,750원48,550원48,650원8,130
cmv4lnzf600lp10gw9yqtij6zstock-5m017670:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:182026-10-12 10:55:18cmv4lnzf000lo10gw71sznafm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 10:45:00raw78,600원78,900원78,500원78,900원9,103
cmv4lnz7t00kh10gwsk5pjhpvstock-5m000660:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:172026-10-12 10:55:17cmv4lnz7n00kg10gwl1e1mlhn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 10:45:00raw1,636,000원1,637,000원1,629,000원1,635,000원52,152
cmv4lnz8700kj10gwj36lyu0lstock-5m005380:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:172026-10-12 10:55:17cmv4lnz8100ki10gw52v6dxna1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 10:45:00raw323,500원324,000원322,500원323,000원4,498
cmv4lnz8i00kl10gwszu2mcntstock-5m066570:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:172026-10-12 10:55:17cmv4lnz8e00kk10gwg28mw5c11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 10:45:00raw190,500원190,500원189,600원189,900원10,690
cmv4lnz8t00kn10gw6591xq65stock-5m035420:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:172026-10-12 10:55:17cmv4lnz8p00km10gwgp8rgigb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 10:45:00raw181,400원181,600원181,100원181,400원3,860
cmv4lnz9400kp10gwb4cw1yv0stock-5m035720:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:172026-10-12 10:55:17cmv4lnz9000ko10gwtdhpeepk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 10:45:00raw31,900원31,900원31,850원31,900원8,150
cmv4lnz9p00kt10gwle3nwrunstock-5m006400:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:172026-10-12 10:55:17cmv4lnz9l00ks10gw7qqjm7oo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 10:45:00raw577,000원577,000원574,000원577,000원3,835
cmv4lnza000kv10gwbb98ac1kstock-5m051910:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:172026-10-12 10:55:17cmv4lnz9w00ku10gw6mpa68ec1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 10:45:00raw265,000원265,000원263,000원263,500원2,834
cmv4lnzaa00kx10gw6vs7921rstock-5m068270:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:172026-10-12 10:55:17cmv4lnza600kw10gwm8f3n7161
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 10:45:00raw182,100원182,100원181,700원181,800원3,154
cmv4lnzal00kz10gwif8e4iz2stock-5m005490:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:172026-10-12 10:55:17cmv4lnzah00ky10gw5cml5jpb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 10:45:00raw302,000원302,000원301,000원302,000원1,844
cmv4lnzay00l110gwjasebm9ystock-5m000270:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:182026-10-12 10:55:18cmv4lnzas00l010gw9br45hz01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:45:00raw108,600원108,700원108,000원108,000원15,895
cmv4lnz7g00kf10gwwz1ba9t6stock-5m005930:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:172026-10-12 10:55:17cmv4lnz7a00ke10gwivhlzsth1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:45:00raw258,000원258,000원256,500원257,750원163,549
cmv4lnzbc00l310gwl5ovm4d5stock-5m105560:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:182026-10-12 10:55:18cmv4lnzb500l210gwoxhvjh821
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 10:45:00raw162,000원162,000원161,700원161,800원10,747
120,377건 중 39,901–39,950← 이전799 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬