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
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
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
cmv4it4ho001910gwqno7ge5bstock-5m017670:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4hh001810gwuqslzph41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 09:25:00raw79,800원79,900원79,200원79,200원23,763
cmv4it4gw001510gw61tz0sqrstock-5m015760:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4gp001410gw6mdhasfs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 09:25:00raw28,400원28,450원28,350원28,400원11,061
cmv4it4ha001710gwqb30xx7estock-5m030200:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4h4001610gwbuf5bqg71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 09:25:00raw49,850원49,900원49,200원49,400원25,713
cmv4it4g4001110gwcd9kegb4stock-5m034730:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4fy001010gwpqu9j8jd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:25:00raw563,000원563,000원557,000원558,000원1,449
cmv4it4da000n10gw6ki64syzstock-5m105560:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4d4000m10gwuj0spjgp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 09:25:00raw164,400원164,400원163,100원163,500원11,079
cmv4it4dp000p10gw0ju2x4kistock-5m055550:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4di000o10gwe3vjiwv01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:25:00raw101,000원101,000원100,200원100,500원17,606
cmv4it4e2000r10gw57ed82qpstock-5m207940:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4dw000q10gwpq719uw31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:25:00raw1,200,000원1,203,000원1,200,000원1,203,000원291
cmv4it4eg000t10gwmsq8yih8stock-5m373220:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4ea000s10gwq6jnd3nx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 09:25:00raw410,500원411,500원408,000원408,000원6,543
cmv4it4ey000v10gwqyv8d387stock-5m012330:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4es000u10gw67x7nl8n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:25:00raw366,500원366,500원363,500원365,000원3,829
cmv4it4fd000x10gwbt6pclzestock-5m096770:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4f6000w10gw8584mgoy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 09:25:00raw155,700원155,800원154,700원155,000원9,589
cmv4it4fr000z10gwrwblb5mfstock-5m028260:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4fk000y10gwf0z07wvn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:25:00raw318,500원319,000원317,000원318,000원6,333
cmv4it4gj001310gwyvc9inikstock-5m003550:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4gc001210gwv098xukx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:25:00raw109,800원109,800원108,600원108,800원1,991
cmv4it4ct000l10gwasz0hfpnstock-5m000270:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:182026-10-12 09:35:18cmv4it4cn000k10gwo7auiq0u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:25:00raw110,250원110,300원109,600원110,250원22,730
cmv4it4cf000j10gwkqxdbt0qstock-5m005490:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:182026-10-12 09:35:18cmv4it4c9000i10gwdfugfmmk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:25:00raw308,500원309,000원307,000원307,500원3,015
cmv4it4c1000h10gwd86ylmgtstock-5m068270:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:182026-10-12 09:35:18cmv4it4bu000g10gwqqteddw31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 09:25:00raw182,800원183,800원182,700원182,800원5,544
cmv4it4bl000f10gw1rqvapz0stock-5m051910:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:182026-10-12 09:35:18cmv4it4be000e10gwmaq79d591
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 09:25:00raw272,500원272,500원269,500원270,000원7,651
cmv4it4b3000d10gwlaeggi25stock-5m006400:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:182026-10-12 09:35:18cmv4it4aw000c10gw717y7b1t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 09:25:00raw590,000원592,000원587,000원589,000원12,556
cmv4it4ak000b10gw6hjq63gnstock-5m035720:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:182026-10-12 09:35:18cmv4it4ad000a10gwj8kuf49x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:25:00raw32,250원32,300원32,200원32,300원15,164
cmv4it4a5000910gwkm4i5cvystock-5m035420:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:182026-10-12 09:35:18cmv4it49y000810gwxrnqvped1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 09:25:00raw184,600원185,150원184,400원184,400원11,284
cmv4it49n000710gwj3wvpwulstock-5m066570:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:182026-10-12 09:35:18cmv4it49g000610gwuo1xjv7m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 09:25:00raw196,600원196,900원195,300원195,400원20,784
cmv4it494000510gwpzt3qta6stock-5m005380:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:182026-10-12 09:35:18cmv4it48x000410gw4mhrsilx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 09:25:00raw333,000원333,500원329,500원330,500원8,945
cmv4it48m000310gw033l4zc8stock-5m000660:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:182026-10-12 09:35:18cmv4it48f000210gwfdwz1bp31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 09:25:00raw1,650,000원1,650,000원1,637,000원1,638,000원40,559
cmv4it47v000110gw27zmvblxstock-5m005930:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:182026-10-12 09:35:18cmv4it475000010gwtorr360k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:25:00raw262,000원262,500원260,000원260,250원194,040
cmv4impl7002510e0pn5n0e3ostock-5m012330:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impl2002410e0niw67hbg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:20:00raw364,000원366,500원363,000원366,500원4,761
cmv4impmr002f10e0v8ti7vx0stock-5m015760:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impmn002e10e05l07ppyj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 09:20:00raw28,400원28,400원28,350원28,350원13,195
cmv4impmg002d10e0xm8kq0xistock-5m003550:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impmc002c10e0earbhp5g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:20:00raw109,900원110,000원109,600원109,800원3,000
cmv4impm5002b10e0va8s28apstock-5m034730:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impm1002a10e0twf82yfk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:20:00raw559,000원565,000원558,000원562,000원2,376
cmv4implu002910e04xpadcz5stock-5m028260:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4implp002810e0g2ni1zgw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:20:00raw317,500원321,000원317,250원318,500원9,151
cmv4impli002710e0orul1dhlstock-5m096770:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impld002610e078fe7ypr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 09:20:00raw156,800원156,900원154,500원155,700원16,680
cmv4impn2002h10e0udx0protstock-5m030200:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impmy002g10e02nqs1sqw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 09:20:00raw50,200원50,200원49,850원49,900원21,043
cmv4impnd002j10e0eawxr9nbstock-5m017670:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impn9002i10e0idqzn6mv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 09:20:00raw79,100원79,900원79,000원79,900원26,300
cmv4impg8001910e0t0rmwkjrstock-5m005930:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impg3001810e0pl5zhq7x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:20:00raw259,250원262,500원259,000원262,000원269,347
cmv4impgk001b10e0qhfhy8yystock-5m000660:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impgg001a10e0w6oa4j5t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 09:20:00raw1,633,000원1,650,000원1,633,000원1,649,500원54,977
cmv4impgw001d10e012tcdaffstock-5m005380:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impgr001c10e0lpj0b3981
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 09:20:00raw330,000원334,000원329,500원333,000원20,059
cmv4imph6001f10e0sag6rvn1stock-5m066570:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4imph1001e10e0use3wboz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 09:20:00raw195,300원196,700원195,200원196,600원16,922
cmv4imphh001h10e0qsu06xxmstock-5m035420:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4imphc001g10e0z0va85yq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 09:20:00raw183,700원184,600원183,600원184,600원9,840
cmv4imphs001j10e0sr3dclfdstock-5m035720:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4imphn001i10e0h33ce48h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:20:00raw32,400원32,400원32,200원32,250원28,332
cmv4impi4001l10e0sahiq35ustock-5m006400:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impi0001k10e0hw8mb95r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 09:20:00raw587,000원590,000원585,000원590,000원12,169
cmv4impig001n10e09xjduyxhstock-5m051910:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impic001m10e06mpy7a871
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 09:20:00raw272,500원273,000원271,000원272,500원8,181
cmv4impj1001r10e0kw9fduhjstock-5m068270:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impiw001q10e06nbgvqlq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 09:20:00raw184,200원184,200원182,500원182,900원7,510
cmv4impjc001t10e01823blffstock-5m005490:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impj7001s10e00cnf9swc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:20:00raw308,000원309,500원308,000원308,500원2,786
cmv4impjn001v10e0cadwbx2hstock-5m000270:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impji001u10e0wq7jht9g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:20:00raw109,900원110,400원109,600원110,300원21,470
cmv4impka001z10e02cspwc6qstock-5m055550:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impk5001y10e0d9rzy50y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:20:00raw100,800원101,000원100,500원100,900원25,134
cmv4impjy001x10e0m54m62sastock-5m105560:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impjt001w10e0280zij5l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 09:20:00raw164,200원164,500원163,800원164,400원15,794
cmv4impkl002110e0u6jv3y3mstock-5m207940:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impkg002010e0vn73jc491
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:20:00raw1,207,000원1,212,000원1,199,000원1,200,000원1,514
cmv4impkw002310e00ennitrwstock-5m373220:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impks002210e0gvcqx4v81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 09:20:00raw408,500원411,000원407,500원410,500원14,258
cmv4ig99b001110e0i92t3paqstock-5m003550:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig995001010e0xy6fq6l91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:15:00raw109,700원110,000원109,600원109,900원1,753
cmv4ig94r000f10e0crdkvxx9stock-5m051910:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig94k000e10e0yuz0bb8m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 09:15:00raw272,000원273,500원272,000원272,500원6,958
120,377건 중 40,301–40,350← 이전807 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬