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
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
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
cmv4k25nq009d10gwl7qrjzblstock-5m005490:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25nj009c10gwfc9p8vgj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 10:00:00raw304,500원305,500원303,500원304,500원3,331
cmv4k25os009j10gwtsjvk48qstock-5m105560:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25om009i10gw8ukb1l7y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 10:00:00raw162,200원162,400원161,700원162,300원20,290
cmv4k25p5009l10gwca8mxkpjstock-5m055550:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25oz009k10gw6lkvzmh51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 10:00:00raw99,200원99,300원99,000원99,200원10,482
cmv4k25pg009n10gwgldxh2vgstock-5m207940:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25pc009m10gw296g263b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:00:00raw1,187,000원1,190,000원1,185,000원1,189,000원1,077
cmv4k25pr009p10gwb8net6vtstock-5m373220:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25pn009o10gw51zunz071
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 10:00:00raw402,000원403,500원401,500원402,500원6,496
cmv4k25q1009r10gwkguftk0qstock-5m012330:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25px009q10gwcixej8n51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 10:00:00raw359,500원360,500원359,000원360,000원1,685
cmv4k25qc009t10gw19ecklxzstock-5m096770:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25q7009s10gwu7e9rz7v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 10:00:00raw153,600원154,100원153,200원153,600원9,953
cmv4k25qp009v10gwdvsmeq40stock-5m028260:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25qj009u10gwyej5evfm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:00:00raw310,500원314,000원310,500원313,500원5,653
cmv4k25r2009x10gww4d09xj2stock-5m034730:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25qw009w10gwt1yc5syq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:00:00raw552,000원555,000원551,000원554,000원1,270
cmv4k25rg009z10gwybvb9fqustock-5m003550:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25ra009y10gwdmaw54ea1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:00:00raw107,500원107,900원107,300원107,800원2,830
cmv4k25nd009b10gwzksobypqstock-5m068270:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25n9009a10gwemnqszrh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 10:00:00raw182,600원182,800원182,300원182,600원5,238
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
cmv4k25oe009h10gwj9z9ip5ustock-5m105560:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25oa009g10gwxf3t93071
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 09:55:00raw162,200원162,600원162,100원162,300원17,969
cmv4jvoeg008310gwvgtqe67pstock-5m068270:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvoec008210gwpipuc73h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 09:55:00raw183,100원183,200원182,700원182,700원4,208
cmv4jvoe6008110gwjc9f18dcstock-5m051910:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvoe2008010gwvawfyfl31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 09:55:00raw268,000원268,000원266,500원267,000원6,368
cmv4jvodv007z10gwx7syzav7stock-5m006400:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvodr007y10gwafse6pzw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 09:55:00raw583,000원583,000원577,000원579,000원14,347
cmv4jvodl007x10gw6h3x809estock-5m035720:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvode007w10gwnx3ru0pl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:55:00raw31,900원32,000원31,900원32,000원24,167
cmv4jvod7007v10gw9g18p28mstock-5m035420:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvod0007u10gw6uwk05pm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 09:55:00raw182,500원182,800원182,300원182,400원7,095
cmv4jvoct007t10gw8ao144kustock-5m066570:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvocn007s10gw1y2f4ivq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 09:55:00raw191,000원191,000원190,500원190,600원17,272
cmv4jvocf007r10gwi41e9j97stock-5m005380:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvoc9007q10gw5et89kva1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 09:55:00raw324,500원326,000원324,500원325,000원9,934
cmv4jvoc2007p10gwvx70ohmastock-5m000660:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvobv007o10gwli2m7nxc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 09:55:00raw1,619,000원1,620,000원1,616,000원1,618,000원44,310
cmv4jvobo007n10gwu1fe127astock-5m005930:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvobi007m10gwsodbskpt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:55:00raw255,750원256,000원255,000원255,500원413,767
cmv4jvoeq008510gwgqh8b8p2stock-5m005490:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvoem008410gwv3m7mawj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:55:00raw304,500원304,500원303,500원304,500원4,850
cmv4jvof1008710gw8ol2tzqxstock-5m000270:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvoex008610gwddyq47mw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:55:00raw109,800원109,900원109,400원109,500원16,107
cmv4jvofc008910gwp9mweiypstock-5m055550:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvof8008810gwpys5n80i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:55:00raw99,300원99,500원99,200원99,300원11,854
cmv4jvofn008b10gwp860wadostock-5m207940:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvofi008a10gw0hj2kbis1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:55:00raw1,192,000원1,192,000원1,186,000원1,187,000원1,227
cmv4jvofx008d10gw80ofoth0stock-5m373220:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvoft008c10gwqzbabiaq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 09:55:00raw403,000원403,000원401,500원402,000원4,683
cmv4jvogb008f10gwxnxi1ve6stock-5m012330:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvog4008e10gwhopwhvgy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:55:00raw360,000원361,000원359,500원360,000원2,265
cmv4jvogm008h10gwx2k86qylstock-5m096770:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvogi008g10gw86v32f271
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 09:55:00raw153,400원154,000원152,600원153,700원18,506
cmv4jvogv008j10gww58owbi9stock-5m028260:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvogr008i10gw9v8obxp51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:55:00raw312,000원312,000원309,500원311,000원5,969
cmv4jvohf008n10gw1s6e908tstock-5m034730:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:18cmv4jvohb008m10gwdo2sf4fb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:55:00raw553,000원554,000원550,000원552,000원1,422
cmv4jvohq008p10gww7b11yywstock-5m003550:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:182026-10-12 10:05:18cmv4jvohm008o10gw0gapa2pi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:55:00raw107,900원108,000원107,300원107,600원1,931
cmv4jvoi4008r10gwxmjb3na4stock-5m030200:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:182026-10-12 10:05:18cmv4jvohx008q10gwn7l58lc71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 09:55:00raw48,900원49,000원48,800원48,900원4,834
cmv4jvoif008t10gwowe68uppstock-5m017670:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:182026-10-12 10:05:18cmv4jvoib008s10gw14lcaqlh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 09:55:00raw78,200원78,400원78,000원78,200원26,306
cmv4k25ru00a110gw5u5yy5jnstock-5m015760:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25rn00a010gw6jpsg5541
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 09:55:00raw28,350원28,350원28,200원28,300원37,110
cmv4jp9ax007110gwl5gctsxtstock-5m055550:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp9ar007010gw227sd75e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:50:00raw99,600원99,600원99,100원99,300원14,104
cmv4jp95y006b10gwclh5d8lestock-5m005930:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp95j006a10gw3r909yf21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:50:00raw257,500원258,000원255,500원255,500원472,087
cmv4jp96d006d10gw0xz8p7oqstock-5m000660:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp967006c10gw85oyrdx81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 09:50:00raw1,632,000원1,632,000원1,618,000원1,619,000원76,829
cmv4jp96q006f10gwfkvmqoa7stock-5m005380:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp96k006e10gwpt4xhk041
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 09:50:00raw325,000원325,500원324,000원324,500원12,165
cmv4jp974006h10gwwxdxxclxstock-5m066570:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp96y006g10gwmijuspa31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 09:50:00raw192,300원192,300원190,800원190,900원33,747
cmv4jp97j006j10gwgbkosny5stock-5m035420:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp97d006i10gwpudy0moc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 09:50:00raw183,100원183,200원182,500원182,500원7,221
cmv4jp97x006l10gw5o21pej0stock-5m035720:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp97r006k10gw9cm0c8yh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:50:00raw32,050원32,050원31,900원31,950원89,961
cmv4jp98a006n10gwwr9qngfqstock-5m006400:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp984006m10gwshr39ave1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 09:50:00raw584,000원584,000원580,000원583,000원8,507
cmv4jp98n006p10gwkatfyyqwstock-5m051910:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp98h006o10gwhu6k0wml1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 09:50:00raw269,000원269,000원267,500원267,500원5,319
cmv4jp991006r10gw9ecmmz0mstock-5m068270:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp98u006q10gwjrzwibui1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 09:50:00raw183,200원183,500원182,700원183,100원5,474
cmv4jp99p006v10gw2eutfguustock-5m005490:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp99k006u10gw214i86ef1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:50:00raw305,000원305,000원303,500원304,500원3,193
cmv4jp9a2006x10gwzw80khwdstock-5m000270:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp99w006w10gwp12rw27m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:50:00raw109,600원109,900원109,200원109,800원15,965
cmv4jp9ag006z10gw4ek7ysqwstock-5m105560:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp9a9006y10gwsouciwwy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 09:50:00raw162,800원162,800원162,300원162,300원12,917
120,377건 중 40,151–40,200← 이전804 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬