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
cmv4jcfbo004910gwmcvhadapstock-5m051910:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfbi004810gwjbhu3cid1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 09:40:00raw271,000원271,000원269,500원271,000원4,139
cmv4jcfbb004710gwaq8dapvustock-5m006400:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfb4004610gw25cdp8zg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 09:40:00raw589,000원589,000원584,000원586,000원8,641
cmv4jcfax004510gwkveocjoostock-5m035720:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfaq004410gwzz1f5cm31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:40:00raw32,150원32,150원32,050원32,050원23,474
cmv4jcfaj004310gwtaw1p3wpstock-5m035420:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfac004210gwtxugtwp51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 09:40:00raw183,400원183,700원183,000원183,400원8,332
cmv4jcfa5004110gwr9xw45jtstock-5m066570:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcf9y004010gwc5f9wys21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 09:40:00raw193,400원193,400원193,000원193,100원14,383
cmv4jcf9p003z10gwllgtgr4lstock-5m005380:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcf9i003y10gwwhjnbdxl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 09:40:00raw327,500원328,000원326,500원327,500원6,417
cmv4j63g6002l10gwfp45m35lstock-5m005930:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63fs002k10gw690uacvr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:35:00raw260,250원260,500원258,500원258,750원176,923
cmv4j63hp002t10gwtiqv1nrpstock-5m035420:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63hi002s10gw091rdrab1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 09:35:00raw184,000원184,300원183,200원183,300원6,566
cmv4j63ko003910gwoc6zqiegstock-5m055550:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63ki003810gwrtfcah7d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:35:00raw100,300원100,500원100,100원100,500원8,093
cmv4j63l2003b10gw2id2znifstock-5m207940:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63kw003a10gwlbt48fmx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:35:00raw1,199,000원1,203,000원1,199,000원1,202,000원382
cmv4j63le003d10gw23kojr1estock-5m373220:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63l9003c10gwx7sqdj8l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 09:35:00raw409,500원410,000원406,500원406,500원13,202
cmv4j63ls003f10gwnelwpqwjstock-5m012330:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63ll003e10gw5d859um71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:35:00raw364,000원364,500원362,500원362,500원2,222
cmv4j63i3002v10gwt1q7dmbnstock-5m035720:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63hw002u10gwhqa4elxl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:35:00raw32,150원32,150원32,100원32,100원18,289
cmv4j63m6003h10gwh1kb2in6stock-5m096770:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63m0003g10gw8iasivwc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 09:35:00raw156,100원156,300원154,800원154,800원7,154
cmv4j63mk003j10gw51zxl9psstock-5m028260:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63md003i10gwure95ymz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:35:00raw319,000원320,000원317,000원317,500원4,832
cmv4j63mv003l10gwmsbj5tkkstock-5m034730:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63mq003k10gwy6gjc59h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:35:00raw560,000원561,000원553,000원555,000원2,144
cmv4j63n6003n10gwn9ujx9msstock-5m003550:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63n2003m10gw504n64hd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:35:00raw108,800원109,000원108,300원108,400원2,141
cmv4j63nk003p10gwcxqy1sq7stock-5m015760:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63nd003o10gwc1kzze511
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 09:35:00raw28,400원28,450원28,400원28,450원3,974
cmv4j63nv003r10gwjmdn13fostock-5m030200:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63nr003q10gwyt45sguk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 09:35:00raw48,550원49,300원48,450원49,250원14,708
cmv4j63o8003t10gwxm3ja7cystock-5m017670:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63o2003s10gw4ibep92n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 09:35:00raw79,000원79,000원78,700원78,900원27,565
cmv4j63ih002x10gwbk9i29s7stock-5m006400:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63ia002w10gwkqafpvrk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 09:35:00raw591,000원591,000원587,000원588,000원8,277
cmv4j63is002z10gwdl558vujstock-5m051910:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63in002y10gwn8cfp4zu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 09:35:00raw272,500원273,000원270,500원270,500원3,655
cmv4j63j5003110gwkhrx5rifstock-5m068270:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63iz003010gwz7necxra1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 09:35:00raw183,600원184,100원183,400원184,000원7,923
cmv4j63jk003310gwk2j5otbgstock-5m005490:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63jd003210gwrf7rnp9d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:35:00raw308,000원308,500원306,500원307,000원2,061
cmv4j63jx003510gwvoovld0estock-5m000270:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63jr003410gwf4z1kur01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:35:00raw109,900원110,500원109,900원110,000원17,550
cmv4j63kb003710gwb2iy8t5bstock-5m105560:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63k4003610gwnnnb9xzw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 09:35:00raw163,000원163,500원162,900원163,200원18,401
cmv4j63gy002p10gwiy7ol4m8stock-5m005380:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63gr002o10gw8hx645va1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 09:35:00raw328,500원328,500원327,000원327,500원8,745
cmv4j63gk002n10gwslhmdsfgstock-5m000660:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63ge002m10gwqmpdm5m01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 09:35:00raw1,643,000원1,644,000원1,635,000원1,637,000원29,319
cmv4j63hb002r10gwtq5wgg3cstock-5m066570:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63h5002q10gwhx8cylnr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 09:35:00raw194,600원194,800원193,200원193,400원26,605
cmv4izjh5001v10gwc0in3fe0stock-5m000270:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjgz001u10gwzj3ssw7z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:30:00raw110,300원110,500원109,800원110,000원25,464
cmv4izjn7002j10gwv922egbsstock-5m017670:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjmz002i10gwgmsa5w6b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 09:30:00raw79,200원79,300원78,900원79,000원42,135
cmv4izjmo002h10gw6q3tm3i3stock-5m030200:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjmh002g10gw3ks7dhxt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 09:30:00raw49,400원49,400원48,500원48,550원38,111
cmv4izjm4002f10gwv7fjs1qrstock-5m015760:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjm0002e10gwen2o5tq51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 09:30:00raw28,450원28,500원28,400원28,450원17,509
cmv4izjll002d10gw6iojbkugstock-5m003550:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjld002c10gwg33tlpiq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:30:00raw109,100원109,300원108,700원108,700원3,210
cmv4izjl0002b10gw16lwhhxastock-5m034730:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjkw002a10gw8854z4g11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:30:00raw558,000원561,000원555,000원559,000원2,578
cmv4izjkh002910gwtxwntylpstock-5m028260:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjka002810gwxig4p05u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:30:00raw318,000원320,000원316,500원319,000원8,593
cmv4izjjy002710gwalwx7935stock-5m096770:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjjs002610gwjazmwhge1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 09:30:00raw155,000원156,200원154,600원156,100원9,195
cmv4izjje002510gwp4zq2f9lstock-5m012330:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjj8002410gwsrbz9xj91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:30:00raw364,500원365,000원363,000원364,000원3,574
cmv4izjiu002310gwgr2ip2gsstock-5m373220:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjip002210gw28icf7e01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 09:30:00raw408,500원410,000원407,000원409,500원9,965
cmv4izjif002110gww7gk4obistock-5m207940:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izji9002010gw0i2u1xyw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:30:00raw1,202,000원1,203,000원1,196,000원1,199,000원1,315
cmv4izjhx001z10gwyazs2f6jstock-5m055550:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjhs001y10gw7wji27tz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:30:00raw100,500원100,500원100,100원100,200원15,842
cmv4izjhk001x10gwcl7078qestock-5m105560:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjhd001w10gwxuw7il171
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 09:30:00raw163,400원163,500원162,800원163,000원19,310
cmv4izjgs001t10gwk2mdo63sstock-5m005490:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjgl001s10gwf2o77i091
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:30:00raw307,000원308,500원307,000원307,750원1,861
cmv4izjge001r10gw0bupqzvtstock-5m068270:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjg7001q10gwcobcb9pi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 09:30:00raw182,800원183,800원182,400원183,600원4,797
cmv4izjg0001p10gw6kjr9lmsstock-5m051910:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjft001o10gwpgl2fzta1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 09:30:00raw269,500원272,500원269,000원272,500원8,053
cmv4izjfm001n10gwzkb7org3stock-5m006400:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjfg001m10gw6r84klj31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 09:30:00raw589,000원593,000원588,000원591,000원15,276
cmv4izjf9001l10gwrhjlgkp9stock-5m035720:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjf2001k10gwsg9d1k1x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:30:00raw32,250원32,300원32,100원32,150원36,061
cmv4izjev001j10gwwsl9vm2jstock-5m035420:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjeo001i10gwweuoy8du1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 09:30:00raw184,400원184,600원183,700원184,000원7,186
cmv4izjeg001h10gwc74j65s3stock-5m066570:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izje9001g10gwy0fev8qg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 09:30:00raw195,400원195,400원194,300원194,550원37,527
cmv4izje2001f10gwizawqj3sstock-5m005380:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjdw001e10gwj8dsu8t81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 09:30:00raw330,000원330,500원328,000원328,500원12,172
120,377건 중 40,251–40,300← 이전806 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬