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
cmv4lnzc300l710gws8lfr1c6stock-5m207940:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:182026-10-12 10:55:18cmv4lnzbx00l610gwkogh2q121
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:45:00raw1,191,000원1,193,000원1,187,000원1,189,000원678
cmv4lnzce00l910gwrjy800slstock-5m373220:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:182026-10-12 10:55:18cmv4lnzca00l810gwtetnryis1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 10:45:00raw403,500원403,500원402,000원402,500원5,518
cmv4lnze100lj10gw3m0eyhy0stock-5m003550:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:182026-10-12 10:55:18cmv4lnzdu00li10gweqi9oxtr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:45:00raw107,400원107,500원106,900원107,500원1,040
cmv4lnzco00lb10gwt5w0fd4kstock-5m012330:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:182026-10-12 10:55:18cmv4lnzcl00la10gwncjneskr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 10:45:00raw356,500원356,500원354,500원356,500원2,700
cmv4lnzcz00ld10gwv5xlecnsstock-5m096770:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:182026-10-12 10:55:18cmv4lnzcv00lc10gw0maxlapc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 10:45:00raw152,600원152,800원151,600원152,800원7,323
cmv4lnzdn00lh10gwzhvfenpqstock-5m034730:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:182026-10-12 10:55:18cmv4lnzdj00lg10gwxtt0rqb91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:45:00raw552,000원553,000원549,000원551,500원923
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
cmv4lhl1j00kb10gwwyuysqmhstock-5m030200:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhl1f00ka10gwy7zt62c21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 10:40:00raw48,900원48,900원48,600원48,600원15,670
cmv4lhl1y00kd10gwuruy9aw2stock-5m017670:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhl1r00kc10gwyr81d8141
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 10:40:00raw78,800원78,800원78,500원78,700원7,236
cmv4lhkw500jf10gw49knu6tfstock-5m035420:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhkw100je10gwaxun1pjn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 10:40:00raw181,800원182,200원181,300원181,300원14,352
cmv4lhkvv00jd10gws7v49remstock-5m066570:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhkvr00jc10gwl3f60ax41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 10:40:00raw189,700원190,500원189,700원190,500원13,261
cmv4lhkvk00jb10gwggg1omldstock-5m005380:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhkve00ja10gwupqpasyk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 10:40:00raw323,500원324,500원323,500원324,000원2,902
cmv4lhkxv00jp10gwl3is2dyestock-5m000270:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhkxr00jo10gwap7jlspd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:40:00raw108,500원108,700원108,300원108,700원10,074
cmv4lhkv600j910gwfl6v3yfjstock-5m000660:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhkv100j810gwqe8a4us81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 10:40:00raw1,633,000원1,638,000원1,631,000원1,635,000원50,627
cmv4lhkur00j710gww16cvrc2stock-5m005930:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhktz00j610gwbmvhcnsf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:40:00raw257,000원258,000원257,000원257,750원284,198
cmv4lhkxk00jn10gw6m57rhn0stock-5m005490:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhkxd00jm10gwdqp869so1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 10:40:00raw302,000원302,500원301,500원302,000원2,144
cmv4lhkx700jl10gwl51exycvstock-5m068270:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhkx000jk10gwk6kxrrc51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 10:40:00raw182,200원182,300원181,800원182,100원2,934
cmv4lhkwt00jj10gw8letrgicstock-5m051910:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhkwn00ji10gwnah909j11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 10:40:00raw265,500원265,500원264,000원265,000원2,584
cmv4lhkwg00jh10gwih29q9nystock-5m035720:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhkwc00jg10gwct8d5po11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 10:40:00raw31,900원31,950원31,850원31,850원12,089
cmv4lhkzz00k110gwmodv2y6qstock-5m096770:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhkzs00k010gw0hjh8o2u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 10:40:00raw152,800원153,200원152,500원152,700원5,549
cmv4lnz9f00kr10gwt3tp2irpstock-5m006400:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:55:172026-10-12 10:55:17cmv4lnz9b00kq10gwicg75mp71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 10:40:00raw576,000원578,000원574,000원577,000원6,056
cmv4lhkyh00jt10gw0st023qzstock-5m055550:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhkyd00js10gwoohoittk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 10:40:00raw98,800원99,000원98,600원98,800원10,140
cmv4lhkyv00jv10gwaz49e2bxstock-5m207940:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhkyp00ju10gwdevo4ni11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:40:00raw1,189,000원1,191,000원1,186,000원1,191,000원806
cmv4lhkz800jx10gwea5kllaustock-5m373220:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhkz200jw10gw65mjzcwz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 10:40:00raw403,500원404,750원402,500원403,000원5,804
cmv4lhky600jr10gwelakncjmstock-5m105560:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhky200jq10gwqafuvly71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 10:40:00raw162,000원162,100원161,600원162,000원7,876
cmv4lhl0c00k310gw12zqr9dhstock-5m028260:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhl0600k210gw1dui0f4p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:40:00raw315,500원318,000원315,500원317,000원7,284
cmv4lhkzl00jz10gwa3dqcdd9stock-5m012330:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhkzf00jy10gwt9wkau2n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 10:40:00raw356,500원357,000원356,000원356,000원1,902
cmv4lhl0n00k510gwxjj3qtmsstock-5m034730:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhl0j00k410gww274kbtb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:40:00raw550,000원554,000원550,000원552,000원1,337
cmv4lhl0y00k710gw3az10lzcstock-5m003550:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhl0u00k610gwzawv8bue1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:40:00raw107,200원107,700원107,100원107,500원890
cmv4lhl1900k910gw2d2ghzqwstock-5m015760:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhl1400k810gwgtt7smle1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 10:40:00raw28,150원28,250원28,150원28,200원11,808
cmv4lb8db00il10gwjrefyxjestock-5m055550:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8d500ik10gwpyqkewb81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 10:35:00raw98,800원99,000원98,600원98,800원13,305
cmv4lb8dp00in10gwgduyx6g7stock-5m207940:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8di00im10gw9bxtofnl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:35:00raw1,187,000원1,190,000원1,186,000원1,189,000원381
cmv4lb8e200ip10gwi3a13xksstock-5m373220:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8dw00io10gwzdg2hhno1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 10:35:00raw403,000원404,500원403,000원403,500원4,377
cmv4lb8ed00ir10gwvhvwmt2ystock-5m012330:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8e900iq10gwjocgf9fb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 10:35:00raw356,500원356,500원355,500원356,250원1,193
cmv4lb8ff00ix10gwyxgrje13stock-5m034730:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8f900iw10gwe9xajg0x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:35:00raw547,500원551,000원547,000원551,000원1,076
cmv4lb8g300j110gwlnh0vu6nstock-5m015760:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8fx00j010gw5g6s62iv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 10:35:00raw28,150원28,300원28,150원28,150원15,891
cmv4lb8eo00it10gwb4yfg7enstock-5m096770:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8ek00is10gw9pbq15te1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 10:35:00raw153,100원153,300원152,700원152,800원4,547
cmv4lb8f200iv10gwjvvcygcustock-5m028260:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8ev00iu10gw404zmsak1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:35:00raw311,500원316,000원311,500원316,000원4,574
cmv4lb8c600if10gwahivy3xjstock-5m005490:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8c000ie10gwnmg269ma1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 10:35:00raw301,500원302,500원301,000원302,000원1,672
cmv4lb8ck00ih10gwnb0khetvstock-5m000270:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8ce00ig10gwd1oridrb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:35:00raw108,000원108,600원108,000원108,600원10,838
cmv4lb8fq00iz10gwzwiape4ostock-5m003550:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8fm00iy10gw8uaesdvw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:35:00raw107,000원107,300원107,000원107,200원1,160
cmv4lb8cx00ij10gwmywk052nstock-5m105560:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8cr00ii10gwcq5ft7451
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 10:35:00raw161,600원162,100원161,600원162,000원18,606
cmv4lb8gh00j310gwunmtaw4jstock-5m030200:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8ga00j210gwbuxma6c31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 10:35:00raw48,950원48,950원48,800원48,850원5,297
cmv4lb8gu00j510gwovaaeccostock-5m017670:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8go00j410gwyhdxnauq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 10:35:00raw78,100원78,800원78,000원78,700원11,684
cmv4lb89c00hz10gw6wnlk482stock-5m005380:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb89500hy10gw25ar33pd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 10:35:00raw323,000원324,000원322,500원323,500원3,729
cmv4lb88k00hv10gwz9c4sr2kstock-5m005930:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb88d00hu10gwavhp4t171
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:35:00raw256,000원257,500원255,000원257,500원126,284
cmv4lb88y00hx10gw3l94738istock-5m000660:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb88u00hw10gw7o167c4r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 10:35:00raw1,622,500원1,634,000원1,621,000원1,632,000원43,144
cmv4lb89p00i110gw8dcl75mjstock-5m066570:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb89i00i010gwc8yxaqwg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 10:35:00raw189,400원189,800원188,800원189,800원11,056
cmv4lb8a300i310gwhpwjnmgcstock-5m035420:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb89w00i210gww303cijd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 10:35:00raw181,300원181,900원181,100원181,800원4,978
cmv4lb8ah00i510gwyvemsb00stock-5m035720:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8aa00i410gwrec8l9bw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 10:35:00raw31,850원31,900원31,800원31,900원18,268
120,377건 중 39,951–40,000← 이전800 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬