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
cmv4keyru00bp10gwudc52d2lstock-5m035420:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keyrg00bo10gwbeoxhsbh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 10:10:00raw181,700원181,700원181,300원181,300원9,725
cmv4keysh00br10gw3rjb5xyzstock-5m006400:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keys800bq10gw1hheclhd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 10:10:00raw575,000원577,000원574,000원575,000원8,562
cmv4keyo200bh10gwj84b5v6jstock-5m005930:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keynl00bg10gwqh211qhv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:10:00raw255,500원256,000원255,000원255,500원193,028
cmv4keytr00bv10gwltdl29hqstock-5m051910:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keytg00bu10gw44q5ihqk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 10:10:00raw265,500원266,750원265,000원265,500원7,179
cmv4keyu800bx10gwf31qdjpvstock-5m068270:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keyu200bw10gwdno7np9r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 10:10:00raw182,100원182,500원181,700원182,400원7,973
cmv4keyuu00bz10gw5f8gi7ctstock-5m105560:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keyuj00by10gwmzee7e3s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 10:10:00raw161,800원161,900원161,600원161,700원11,123
cmv4keyw500c110gwzhk4hci3stock-5m055550:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keyvq00c010gwx6ytcf8p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 10:10:00raw98,800원99,000원98,700원98,700원4,880
cmv4keywr00c310gwv7qdfcrnstock-5m207940:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keywj00c210gwqkm0jv4n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:10:00raw1,186,000원1,193,000원1,186,000원1,192,000원696
cmv4keyx900c510gw1yfbf927stock-5m373220:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keyx200c410gwid6u8s7x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 10:10:00raw402,500원402,500원400,000원400,500원8,272
cmv4keyy100c710gw5069bbhystock-5m012330:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:182026-10-12 10:20:18cmv4keyxs00c610gwqe6j0trq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 10:10:00raw357,250원358,000원356,500원358,000원1,764
cmv4keyym00c910gwhoaq7fo7stock-5m096770:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:182026-10-12 10:20:18cmv4keyyf00c810gwr5myff2b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 10:10:00raw153,100원153,200원152,200원152,400원10,178
cmv4keyza00cb10gw45jx7jccstock-5m028260:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:182026-10-12 10:20:18cmv4keyyx00ca10gwb9e383gv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:10:00raw311,500원312,000원310,500원311,500원4,850
cmv4kez0n00cf10gwq78w6zxostock-5m003550:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:182026-10-12 10:20:18cmv4kez0900ce10gwt60fe6wf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:10:00raw107,400원107,500원107,000원107,200원1,575
cmv4keyzy00cd10gwftosiouustock-5m034730:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:182026-10-12 10:20:18cmv4keyzr00cc10gwypbjks3f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:10:00raw551,500원551,500원548,000원550,000원1,393
cmv4kez1900ch10gw4n5i9igistock-5m015760:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:182026-10-12 10:20:18cmv4kez1000cg10gwym8k3apd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 10:10:00raw28,300원28,350원28,250원28,250원7,380
cmv4kliis00d710gwgwol0n9ostock-5m005490:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4kliio00d610gwgku2wi8u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 10:10:00raw303,500원304,000원302,000원302,500원5,112
cmv4klijf00db10gwojnlvfpestock-5m000270:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klij900da10gw3v8pltn41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:10:00raw108,800원108,900원108,500원108,750원18,568
cmv4klih500cx10gwa1v1pfyfstock-5m035720:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klih100cw10gw2cju4vrr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 10:10:00raw31,800원31,850원31,750원31,850원38,205
cmv4k8kge00b510gw081ufsz7stock-5m028260:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kg600b410gw8pf0uybi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:05:00raw313,500원314,000원311,000원311,500원4,132
cmv4k8kh400b910gwuq19l5pcstock-5m003550:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kh000b810gwrl5g3yg61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:05:00raw107,700원107,900원107,300원107,400원1,987
cmv4k8khf00bb10gwgpn1xj2qstock-5m015760:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8khb00ba10gw3nvxi4vs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 10:05:00raw28,400원28,400원28,250원28,250원6,875
cmv4k8khs00bd10gwtcrv0kdmstock-5m030200:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8khm00bc10gw3sroakl01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 10:05:00raw48,900원49,050원48,800원48,800원11,182
cmv4k8ki600bf10gwa03z2p5mstock-5m017670:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8khz00be10gwutvwb72t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 10:05:00raw78,300원78,300원78,000원78,100원12,277
cmv4keysy00bt10gwbia5100ustock-5m051910:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keyss00bs10gw3vg2hx541
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 10:05:00raw266,500원267,000원265,000원265,500원5,721
cmv4k8kd000al10gww45sahsjstock-5m006400:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kcu00ak10gw3g54kp2q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 10:05:00raw580,000원581,000원575,000원576,000원7,882
cmv4k8kde00an10gwfkni2r4hstock-5m068270:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kd700am10gwh187kjwc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 10:05:00raw182,500원182,600원182,100원182,100원4,516
cmv4k8kdr00ap10gwvx6wr0bpstock-5m005490:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kdl00ao10gwa9i07hv91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 10:05:00raw304,500원304,500원303,000원303,500원1,626
cmv4k8ke500ar10gwmk4h9z0ustock-5m000270:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kdz00aq10gwf94zli501
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:05:00raw109,700원109,700원108,800원108,800원14,991
cmv4k8kef00at10gwlhu8wrcdstock-5m105560:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8keb00as10gw1j5k2seq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 10:05:00raw162,300원162,400원161,700원161,800원13,795
cmv4k8kep00av10gwv1jlzu11stock-5m055550:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kel00au10gwmrxuv4531
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 10:05:00raw99,200원99,300원98,600원98,900원13,784
cmv4k8kf000ax10gwieebaj6wstock-5m207940:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kew00aw10gwur525k351
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:05:00raw1,188,500원1,190,000원1,186,000원1,186,000원625
cmv4k8kfb00az10gw39ut8p3ustock-5m373220:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kf600ay10gw2b8vr51x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 10:05:00raw402,500원403,000원401,500원402,500원7,519
cmv4k8kfl00b110gwe86pxu3nstock-5m012330:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kfh00b010gwbpka6axl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 10:05:00raw360,500원361,000원357,250원357,250원1,978
cmv4k8kfy00b310gw5fh2fdg1stock-5m096770:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kft00b210gwh2gb18g91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 10:05:00raw153,600원153,800원153,100원153,100원4,780
cmv4k8kgt00b710gwqc0iywlastock-5m034730:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kgm00b610gwyvz41ttn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:05:00raw555,000원555,000원551,000원551,500원1,095
cmv4k8kb000a910gweha5rf7zstock-5m005930:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kaw00a810gwsji00ucl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:05:00raw257,500원257,500원255,000원255,000원195,445
cmv4k8kba00ab10gwd3trd3fqstock-5m000660:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kb600aa10gw88ik4w8w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 10:05:00raw1,625,000원1,626,000원1,611,000원1,611,500원38,589
cmv4k8kbo00ad10gwk6t13codstock-5m005380:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kbi00ac10gwdhhjv0l41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 10:05:00raw326,500원327,000원324,000원324,500원7,180
cmv4k8kbz00af10gwuvqx6jw8stock-5m066570:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kbu00ae10gw9wvkbtpi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 10:05:00raw191,500원191,500원189,700원189,800원27,906
cmv4k8kc900ah10gw48peuvxcstock-5m035420:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kc500ag10gwfz124b3a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 10:05:00raw182,500원182,500원181,600원181,600원13,936
cmv4k8kcm00aj10gwvfpuwk4pstock-5m035720:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kcg00ai10gw7rozjqk61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 10:05:00raw32,000원32,050원31,800원31,850원59,991
cmv4k25m3009310gw0sml4s6ostock-5m035420:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25lz009210gwkr4afnxp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 10:00:00raw182,300원182,900원182,200원182,500원10,588
cmv4k25me009510gw3tm7xp5zstock-5m035720:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25m9009410gw4fxghe9s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 10:00:00raw32,000원32,050원31,950원32,000원31,062
cmv4k25mp009710gw624um35pstock-5m006400:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25mk009610gwg3yo5rb71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 10:00:00raw579,000원580,000원577,000원580,000원6,008
cmv4k25n2009910gwu44ut48wstock-5m051910:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25mw009810gwg2yvgjjq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 10:00:00raw266,750원267,000원265,000원266,500원8,191
cmv4k25lt009110gw0913x1zestock-5m066570:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25lm009010gwqcbsbq4o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 10:00:00raw190,500원191,600원190,000원191,500원25,685
cmv4k25l0008x10gw4nlq733zstock-5m000660:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25kt008w10gwm792mux81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 10:00:00raw1,618,000원1,627,000원1,615,000원1,625,000원46,313
cmv4k25km008v10gw2vkm9dqkstock-5m005930:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25ka008u10gw2ckccwtf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:00:00raw255,500원257,500원255,000원257,500원242,742
cmv4k25le008z10gw0i4vblihstock-5m005380:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25l8008y10gwegx2lcl31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 10:00:00raw324,500원326,500원324,000원326,500원5,665
cmv4k25o3009f10gw47tiua2tstock-5m000270:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25nx009e10gwyj2v4st71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:00:00raw109,400원109,800원109,300원109,700원9,380
120,377건 중 40,101–40,150← 이전803 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬