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
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
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
cmv4l4pq000ht10gw975xgognstock-5m017670:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:192026-10-12 10:40:19cmv4l4ppw00hs10gw0199sq0o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 10:30:00raw78,000원78,200원77,800원78,100원20,044
cmv4l4ppq00hr10gway5xae2hstock-5m030200:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:192026-10-12 10:40:19cmv4l4ppm00hq10gwj8wj2pfl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 10:30:00raw48,900원49,000원48,800원49,000원6,771
cmv4l4pot00hl10gwmw1k8k0istock-5m034730:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:192026-10-12 10:40:19cmv4l4pop00hk10gwdtjcjzg81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:30:00raw547,500원550,000원547,000원548,000원934
cmv4l4pp400hn10gwabyzguxestock-5m003550:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:192026-10-12 10:40:19cmv4l4pp000hm10gwgizp3hk41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:30:00raw107,000원107,200원106,800원107,100원1,355
cmv4l4ppf00hp10gws2ltauj1stock-5m015760:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:192026-10-12 10:40:19cmv4l4ppb00ho10gwijf07n721
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 10:30:00raw28,150원28,200원28,100원28,200원20,917
cmv4l4pmj00h710gw0bgkrq1lstock-5m207940:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:182026-10-12 10:40:19cmv4l4pmd00h610gww23liaga1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:30:00raw1,187,000원1,189,000원1,186,000원1,187,000원448
cmv4l4pnv00hf10gwlw7kjapostock-5m096770:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:192026-10-12 10:40:19cmv4l4pno00he10gwocxyqf6w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 10:30:00raw152,900원153,300원152,200원153,100원5,887
cmv4l4po800hh10gw94qthpacstock-5m028260:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:192026-10-12 10:40:19cmv4l4po200hg10gwl23nrciv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:30:00raw310,000원312,000원309,500원311,500원3,593
cmv4l4pn400hb10gwxojn4varstock-5m373220:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:192026-10-12 10:40:19cmv4l4pmz00ha10gwz5uhvcix1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 10:30:00raw403,000원403,500원401,000원403,000원6,417
cmv4l4pnh00hd10gwukwcynmastock-5m012330:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:192026-10-12 10:40:19cmv4l4pnb00hc10gwvyzkro1a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 10:30:00raw355,000원356,500원354,500원356,500원2,219
cmv4lb8bi00ib10gw2fqduhgsstock-5m068270:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8be00ia10gwy9gar0pv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 10:30:00raw181,900원182,200원181,800원182,000원3,135
cmv4l4phy00gh10gwzr2wkhh6stock-5m000660:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:182026-10-12 10:40:18cmv4l4phs00gg10gwttzyr4df1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 10:30:00raw1,615,000원1,624,000원1,613,000원1,622,000원31,658
cmv4l4pin00gl10gwqdhx4tdzstock-5m066570:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:182026-10-12 10:40:18cmv4l4pih00gk10gw0l313ykf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 10:30:00raw189,000원189,400원188,700원189,400원15,770
cmv4l4pia00gj10gwhwt62xpqstock-5m005380:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:182026-10-12 10:40:18cmv4l4pi500gi10gweolafard1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 10:30:00raw323,000원324,000원322,000원323,000원5,587
cmv4l4pji00gr10gwv9hczmakstock-5m035420:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:182026-10-12 10:40:18cmv4l4pjd00gq10gwr8sud2d11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 10:30:00raw180,900원181,400원180,900원181,300원5,143
cmv4l4pjv00gt10gw64juvf4cstock-5m035720:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:182026-10-12 10:40:18cmv4l4pjp00gs10gwl6feaf5t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 10:30:00raw31,800원31,850원31,800원31,850원8,636
cmv4l4pka00gv10gwl89xnlewstock-5m006400:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:182026-10-12 10:40:18cmv4l4pk300gu10gw05cs9mnq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 10:30:00raw572,000원574,000원570,000원573,000원5,794
cmv4l4pko00gx10gwtqmny533stock-5m051910:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:182026-10-12 10:40:18cmv4l4pkh00gw10gwrne85x201
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 10:30:00raw265,000원265,500원264,000원265,500원2,230
cmv4l4pl100gz10gw1it89i31stock-5m005490:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:182026-10-12 10:40:18cmv4l4pkv00gy10gwatfqanjr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 10:30:00raw301,500원302,000원301,000원301,500원1,619
cmv4l4plg00h110gw6vrnk47dstock-5m000270:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:182026-10-12 10:40:18cmv4l4pl900h010gwjkokdvlu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:30:00raw108,200원108,300원107,800원108,050원9,063
cmv4l4plt00h310gwzs7e49hdstock-5m105560:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:182026-10-12 10:40:18cmv4l4plo00h210gw2c27m07y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 10:30:00raw161,800원161,800원161,300원161,600원8,764
cmv4l4pm700h510gw9txvct66stock-5m055550:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:182026-10-12 10:40:18cmv4l4pm000h410gw96hbs0ew1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 10:30:00raw98,900원98,900원98,600원98,700원5,208
cmv4l4phl00gf10gwv1fid2iystock-5m005930:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:182026-10-12 10:40:18cmv4l4ph800ge10gwc0efxkq51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:30:00raw256,000원256,000원255,000원255,500원128,528
cmv4ky9ke00g110gwwvxqqi57stock-5m096770:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9k800g010gwvvrjbuh41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 10:25:00raw151,300원153,700원150,800원153,100원18,504
cmv4ky9l500g510gwbh0iy00zstock-5m003550:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9kz00g410gwbi0dftnk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:25:00raw106,700원107,200원106,600원107,000원1,778
cmv4ky9lg00g710gwminz887jstock-5m015760:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9lc00g610gwzjmbh3bn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 10:25:00raw28,150원28,200원28,050원28,200원38,178
cmv4ky9fo00f910gw58h26hxfstock-5m005930:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9fi00f810gwk29qtrzw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:25:00raw254,500원256,000원254,000원256,000원266,771
cmv4ky9g100fb10gwxyzyfmndstock-5m000660:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9fv00fa10gwjxbmfmjk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 10:25:00raw1,605,000원1,617,000원1,605,000원1,615,000원35,053
cmv4ky9gc00fd10gw6t5yzv2lstock-5m005380:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9g800fc10gwt34gv7601
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 10:25:00raw322,000원323,500원321,500원323,000원7,111
cmv4ky9gn00ff10gw2jdbhx08stock-5m066570:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9gj00fe10gwc6gv41tn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 10:25:00raw187,900원189,100원187,500원189,100원21,828
cmv4ky9h000fh10gwoget82z0stock-5m035720:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9gu00fg10gwuu6an8s81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 10:25:00raw31,725원31,850원31,650원31,800원38,505
cmv4ky9hd00fj10gwrm7ndqucstock-5m006400:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9h700fi10gw5sk88vi81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 10:25:00raw570,000원575,000원568,000원572,000원7,461
cmv4ky9hp00fl10gwudjb8wepstock-5m051910:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9hk00fk10gwekf1yi5c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 10:25:00raw264,000원266,000원263,500원265,500원3,381
cmv4ky9i200fn10gw2db4piygstock-5m068270:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9hw00fm10gw4wbns5zl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 10:25:00raw181,700원182,400원181,500원181,900원3,720
cmv4ky9id00fp10gwxg4lukp8stock-5m005490:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9i900fo10gwxyp28nhn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 10:25:00raw300,750원302,000원300,500원301,500원3,790
cmv4ky9io00fr10gwokh87mwpstock-5m000270:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9ij00fq10gwji5zizs31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:25:00raw108,000원108,300원107,900원108,300원7,223
cmv4ky9iz00ft10gww4n64l2lstock-5m105560:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9iv00fs10gwa5vagw5m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 10:25:00raw160,900원161,800원160,900원161,800원23,958
cmv4l4pj700gp10gwmafgmfakstock-5m035420:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:40:182026-10-12 10:40:18cmv4l4pj300go10gwym4nx12g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 10:25:00raw180,700원181,300원180,300원181,000원17,533
cmv4ky9mf00gd10gw86ouvbp4stock-5m017670:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9m800gc10gw7wyu75d91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 10:25:00raw77,400원78,200원77,200원78,100원18,870
cmv4ky9m100gb10gwh8chcorjstock-5m030200:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9lx00ga10gwof07ig7e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 10:25:00raw48,700원48,950원48,650원48,900원7,511
cmv4ky9jd00fv10gwdvbm81ttstock-5m055550:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9j600fu10gwed6snr7v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 10:25:00raw98,300원98,900원98,300원98,800원10,808
cmv4ky9jq00fx10gwtyqmw2zhstock-5m207940:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9jk00fw10gwlr42gc591
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:25:00raw1,187,000원1,187,000원1,186,000원1,187,000원657
cmv4ky9k100fz10gwqzjb5qovstock-5m012330:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9jx00fy10gwmo8z26fo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 10:25:00raw354,000원356,000원354,000원355,000원2,197
cmv4ky9ks00g310gwzagrtbgrstock-5m028260:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9km00g210gwd224xxtm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:25:00raw309,500원311,000원308,000원310,000원6,380
cmv4l4pmt00h910gwqzva4tppstock-5m373220:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:40:192026-10-12 10:40:19cmv4l4pmp00h810gw49ddcqah1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 10:25:00raw399,000원403,500원398,500원403,000원6,029
cmv4l4poj00hj10gwy78lt11kstock-5m034730:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:40:192026-10-12 10:40:19cmv4l4pof00hi10gw3lgfx5gm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:25:00raw546,000원550,500원544,000원547,500원1,702
cmv4krvn700e710gw90koadp8stock-5m005380:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvn100e610gwxu877nmi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 10:20:00raw324,000원324,500원321,500원322,000원7,776
120,377건 중 40,001–40,050← 이전801 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬