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
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
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
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
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
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
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
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
cmv4jvoh6008l10gwxbeql0tqstock-5m034730:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvoh1008k10gwjbdfpi0c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:50:00raw552,000원553,000원549,000원553,000원2,343
cmv4jp9d2007f10gwp0nwd0x5stock-5m003550:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp9cy007e10gwz3vqlj9s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:50:00raw108,000원108,600원107,600원108,000원2,970
cmv4jp9df007h10gwraz7o3u5stock-5m015760:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp9d9007g10gwypmgjvs01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 09:50:00raw28,400원28,400원28,300원28,300원14,108
cmv4jitwg006510gwew0tki08stock-5m015760:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitwa006410gwy4nqab7q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 09:45:00raw28,350원28,450원28,350원28,400원13,607
cmv4jitw2006310gw9b4lo37astock-5m034730:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitvy006210gw6zpwwjpd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:45:00raw552,000원555,000원551,000원552,000원2,261
cmv4jitvr006110gw8kkwv6ilstock-5m028260:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitvl006010gwkfo9xwa81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:45:00raw315,000원316,000원312,000원312,500원4,288
cmv4jitve005z10gw1uissew4stock-5m096770:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitva005y10gwvzzzalf61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 09:45:00raw154,300원154,600원153,200원153,400원14,742
cmv4jitv3005x10gwjjg85t8estock-5m012330:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitux005w10gwjnj9e1eo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:45:00raw361,500원362,500원359,500원360,000원4,551
cmv4jitup005v10gwglsfletjstock-5m373220:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jituj005u10gwk8s5yvjz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 09:45:00raw404,000원404,500원400,500원402,500원10,754
cmv4jituc005t10gwnm2mairjstock-5m207940:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitu8005s10gwghkvfyrc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:45:00raw1,200,000원1,200,000원1,193,000원1,193,000원633
cmv4jitu2005r10gwy5um9wqxstock-5m055550:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitty005q10gwoi84755y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:45:00raw99,900원100,200원99,500원99,600원13,301
cmv4jittr005p10gwsiihiqjwstock-5m105560:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jittl005o10gwjp8u8e5l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 09:45:00raw162,700원163,300원162,600원162,800원17,019
cmv4jp99f006t10gwghpzx7zpstock-5m005490:20261012:09452026-10-12 09:45:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp998006s10gwnfojd96h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:45:00raw306,000원306,000원304,500원304,500원2,538
cmv4jitqj005710gwxq73y31ustock-5m000660:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitqc005610gwrp3x039q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 09:45:00raw1,636,000원1,639,000원1,631,000원1,632,000원29,151
cmv4jp9cs007d10gwl4cn158bstock-5m003550:20261012:09452026-10-12 09:45:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp9co007c10gwtho8cdrp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:45:00raw108,500원108,900원107,700원108,100원2,588
cmv4jitrl005d10gwd91kdrq1stock-5m035420:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitrh005c10gw1bjjc9hx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 09:45:00raw183,300원183,500원183,100원183,200원4,518
cmv4jitra005b10gw3g88ph1xstock-5m066570:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitr5005a10gwf1szpv8u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 09:45:00raw193,200원193,400원192,200원192,300원23,704
cmv4jitqx005910gw0xmz7ml3stock-5m005380:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitqq005810gwqr65kpuk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 09:45:00raw327,000원327,500원325,000원325,000원9,937
cmv4jitq5005510gwa3aplewcstock-5m005930:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitpz005410gwv9pa9l7j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:45:00raw258,500원259,000원257,500원258,000원284,736
cmv4jitte005n10gwv15lrwrpstock-5m000270:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitt8005m10gwux61xxwx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:45:00raw110,000원110,100원109,600원109,700원21,681
cmv4jitt1005l10gwnuv72s4gstock-5m068270:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitsw005k10gwg3pdpgzf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 09:45:00raw183,700원183,900원183,000원183,300원5,347
cmv4jitsq005j10gwlchgtda5stock-5m051910:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitsk005i10gws45n8gb81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 09:45:00raw271,000원271,000원268,500원269,000원3,121
cmv4jitsc005h10gwbg9sjarestock-5m006400:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jits6005g10gwxpkr13r21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 09:45:00raw586,000원589,000원583,000원584,000원8,849
cmv4jitrz005f10gw6nihzczkstock-5m035720:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitrs005e10gwdawx5o4h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:45:00raw32,100원32,100원32,000원32,000원25,745
cmv4jitx1006910gwclsb3ouqstock-5m017670:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitwx006810gwz3rcz9m71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 09:45:00raw78,600원78,700원78,400원78,400원19,753
cmv4jitwr006710gweaiqquuestock-5m030200:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitwm006610gw7m1lh2871
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 09:45:00raw49,225원49,250원48,950원49,000원14,519
cmv4jcfc2004b10gw8lwgmreastock-5m068270:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfbv004a10gwpk297akh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 09:40:00raw184,000원184,000원183,600원183,700원2,468
cmv4jcfgn004z10gwzqufpmpistock-5m015760:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfgh004y10gwq3t5ds8v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 09:40:00raw28,450원28,450원28,350원28,400원15,273
cmv4jcfg9004x10gw1zqb2jcbstock-5m003550:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfg3004w10gw9882le021
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:40:00raw108,400원108,600원108,300원108,500원1,172
cmv4jcfdz004l10gwskctswmistock-5m207940:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfdt004k10gwm92x48b71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:40:00raw1,201,000원1,202,000원1,199,000원1,199,000원272
cmv4jcfdm004j10gwg2s2f4vnstock-5m055550:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfdf004i10gwxenys7v81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:40:00raw100,500원100,500원99,800원99,900원10,612
cmv4jcfd8004h10gwly5zxsntstock-5m105560:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfd2004g10gwxnunvnly1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 09:40:00raw163,100원163,100원162,600원162,700원13,964
cmv4jcfcv004f10gwbr30hrtfstock-5m000270:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfcn004e10gwrlxcgwtb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:40:00raw110,000원110,100원109,500원109,900원17,245
cmv4jcfcf004d10gwu7qz1aj3stock-5m005490:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfc9004c10gwjridmso81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:40:00raw306,500원307,000원305,500원306,000원2,990
cmv4jcfh1005110gwby2phpirstock-5m030200:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfgu005010gwhztaxfu31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 09:40:00raw49,250원49,400원49,150원49,250원8,989
cmv4jcfhe005310gw683mwp0qstock-5m017670:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfh8005210gwemqe18lh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 09:40:00raw78,800원78,900원78,500원78,600원22,051
cmv4jcfed004n10gw8hscxjsqstock-5m373220:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfe6004m10gwpzg6zbq81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 09:40:00raw407,000원407,000원403,000원404,500원8,409
cmv4jcfer004p10gw69b4s975stock-5m012330:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfek004o10gw690sxs9c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:40:00raw362,500원363,000원361,000원361,500원2,360
cmv4jcff4004r10gwh2yp640mstock-5m096770:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfey004q10gwrqrx80b71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 09:40:00raw154,800원154,800원153,700원154,300원16,251
cmv4jcffi004t10gw092yeecxstock-5m028260:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcffc004s10gw9o47kcsi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:40:00raw317,500원318,000원315,000원315,000원7,922
cmv4jcffw004v10gwl5w9kc1estock-5m034730:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcffp004u10gw5aidh9rc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:40:00raw555,000원555,000원552,000원552,000원886
cmv4jcf8w003v10gwuy5s1j7istock-5m005930:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcf8q003u10gwhkvxacoq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:40:00raw258,750원260,000원258,500원258,750원148,244
cmv4jcf9a003x10gw7toj5i9ystock-5m000660:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcf94003w10gwwagkesju1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 09:40:00raw1,637,000원1,640,000원1,634,000원1,635,000원19,346
120,377건 중 40,201–40,250← 이전805 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬