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
cmv4i3gmi000w11dvajwn4yqestock-5m051910:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gmd000v11dv4kaxameh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 09:05:00raw272,000원273,000원270,500원271,500원15,399
cmv4i3gtw002c11dvl9bx5hwlstock-5m015760:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gts002b11dv2fs6gluo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 09:05:00raw28,700원28,700원28,550원28,550원16,951
cmv4i3glx000s11dv1nveej2bstock-5m006400:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gls000r11dvgsz0ln5q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 09:05:00raw589,000원595,000원586,000원588,000원31,503
cmv4i3gn2001011dvg57xspjostock-5m068270:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gmy000z11dv0wam0chw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 09:05:00raw183,000원184,400원182,700원184,000원17,918
cmv4i3guy002k11dvt6avn2vlstock-5m017670:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3guu002j11dvbmc2v6na1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 09:05:00raw80,500원80,600원79,800원79,900원46,569
cmv4i3gug002g11dvltu8ki08stock-5m030200:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gub002f11dv8r0crolt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 09:05:00raw50,500원50,700원50,300원50,500원12,567
cmv4i3gtc002811dvegs31inkstock-5m003550:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gt8002711dvnbimtaag1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:05:00raw109,200원109,800원109,000원109,700원2,370
cmv4i3glc000o11dvzuon5w09stock-5m035720:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gl8000n11dvy1f2d8zt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:05:00raw32,450원32,600원32,250원32,400원52,842
cmv4i3gks000k11dvq8njif4ustock-5m035420:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gkm000j11dvunt61zk71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 09:05:00raw183,400원183,900원183,100원183,100원6,393
cmv4i3gk2000g11dv3rhn917istock-5m066570:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gjy000f11dv718kzxxs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 09:05:00raw197,500원198,900원196,500원196,600원29,103
cmv4i3gr4001s11dvsoh96tdzstock-5m012330:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:22cmv4i3gr0001r11dvd10tl5941
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:05:00raw361,500원364,500원361,000원363,000원12,759
cmv4i3gjg000c11dvlnlsx15cstock-5m005380:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gjb000b11dvtnuobhqv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 09:05:00raw324,000원329,500원323,500원329,000원40,062
cmv4i3git000811dvx3f2m1m1stock-5m000660:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gin000711dvhhfy5x6k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 09:05:00raw1,641,000원1,644,000원1,630,000원1,639,000원87,876
cmv4i3gi5000411dvoy20zvcpstock-5m005930:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3ghz000311dviy2kd4z81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:05:00raw260,000원260,500원258,500원259,500원276,244
cmv4i3gss002411dv9n1xqrmtstock-5m034730:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gso002311dvxag0wcwk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:05:00raw559,000원561,000원552,000원558,000원2,197
cmv4i3gs8002011dvy25s99bustock-5m028260:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gs3001z11dvz364wzwv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:05:00raw317,000원319,000원315,000원318,000원9,371
cmv4i3gro001w11dveedfcgomstock-5m096770:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3grk001v11dvk8ethjyh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 09:05:00raw157,200원158,100원154,700원157,500원42,286
cmv4i3gl2000m11dv6jjyshvhstock-5m035720:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gkx000l11dvz1xn01ob1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:00:00raw32,300원32,600원32,200원32,450원70,489
cmv4i3gig000611dvt3hsmz5cstock-5m000660:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gib000511dv5pp1mt001
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 09:00:00raw1,640,000원1,653,000원1,637,000원1,641,000원238,418
cmv4i3gkg000i11dvlat9toakstock-5m035420:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gk9000h11dvbblaqncv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 09:00:00raw182,400원183,900원182,300원183,400원24,533
cmv4i3gj4000a11dvdw8vh17mstock-5m005380:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3giz000911dvp4cxhqdo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 09:00:00raw320,000원324,500원320,000원324,000원42,512
cmv4i3gho000211dv3p8u39iastock-5m005930:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gh5000111dv66aeslfd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:00:00raw260,000원261,000원258,500원260,000원989,893
cmv4i3gre001u11dvnpx0ps0ustock-5m096770:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gra001t11dvyl5hpo7y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 09:00:00raw162,400원165,400원156,000원157,200원72,447
cmv4i3gsh002211dv8kaa4i6hstock-5m034730:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gsd002111dvj6nrcw1o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:00:00raw556,000원570,000원550,000원559,000원7,221
cmv4i3gjr000e11dvz7jfyu7wstock-5m066570:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gjl000d11dvk8vp7kn91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 09:00:00raw200,500원201,000원197,300원197,600원60,121
cmv4i3gry001y11dvmlr6y4xestock-5m028260:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gru001x11dvvfoqcmvt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:00:00raw319,000원319,500원314,000원317,000원16,687
cmv4i3gt2002611dv8jic7jgvstock-5m003550:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gsy002511dvieq9hscg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:00:00raw107,400원109,900원107,300원109,200원4,180
cmv4i3go1001611dv1s7ddci1stock-5m000270:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gnw001511dv74fp4fg11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:00:00raw109,000원109,100원107,300원108,800원166,581
cmv4i3gom001a11dvt4j7qg5tstock-5m105560:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3goh001911dvvysns4s71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 09:00:00raw164,300원164,700원163,000원163,100원74,333
cmv4i3gp6001e11dvds1olfkqstock-5m055550:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gp2001d11dvlh06t9401
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:00:00raw100,200원101,600원100,200원100,700원91,961
cmv4i3gpr001i11dvjxyaeci0stock-5m207940:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gpm001h11dvjcqhwd2h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:00:00raw1,216,000원1,217,000원1,190,000원1,206,000원2,854
cmv4i3gqb001m11dvv9rauszgstock-5m373220:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gq6001l11dvrqtaxlsp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 09:00:00raw410,000원423,000원408,500원413,000원49,806
cmv4i3gqu001q11dvdy0qm35pstock-5m012330:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gqq001p11dvzzn667871
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:00:00raw355,000원362,500원354,500원361,500원22,032
cmv6ga2py05hg10gwh2wcihpjstock034730:202610122026-10-12dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2ps05hf10gwd5ynihcb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-12 09:00:00raw556,000원570,000원535,000원540,000원148,566
cmv6ga2lk05gw10gwx2oh9ky1stock051910:202610122026-10-12dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2lf05gv10gwz2m6au7s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-12 09:00:00raw284,000원284,000원258,000원260,500원352,902
cmv50u7nv02md10gw82l32cp5stock005930:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7ni02mc10gw8g1ftod81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-12 09:00:00raw260,000원262,500원249,500원250,000원17,353,829
cmv50u7xm02nd10gwonqg3eqistock015760:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7xg02nc10gwnn0v9bs01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-12 09:00:00raw28,850원28,900원28,050원28,450원1,111,469
cmv50u7on02mf10gwkwbcp0tfstock000660:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7oi02me10gwylmvzm3g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-10-12 09:00:00raw1,640,000원1,653,000원1,601,000원1,602,000원3,000,023
cmv50u7pa02mh10gwsvx3xh77stock005380:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7p402mg10gwhjrvg0e61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-12 09:00:00raw320,000원334,000원318,000원318,000원661,639
cmv50u7pr02mj10gw2c61b31istock066570:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7pm02mi10gwe4f83qih1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-12 09:00:00raw200,500원201,000원184,500원184,700원1,253,681
cmv50u7q802ml10gwncm2g5u0stock035420:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7q302mk10gwx58kcpuc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-12 09:00:00raw182,400원185,150원179,500원179,600원578,871
cmv50u7qp02mn10gwp66zvdr3stock035720:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7qk02mm10gwee0nnk4f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-12 09:00:00raw32,300원32,600원31,650원31,850원1,669,212
cmv50u7r702mp10gw4j43jluastock006400:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7r102mo10gwvrybre0e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-12 09:00:00raw587,000원597,000원553,000원554,000원559,611
cmv50u7ro02mr10gwyjotaj6bstock068270:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7rk02mq10gwnrz0qc9b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-12 09:00:00raw182,000원184,400원179,700원180,000원380,618
cmv50u7yb02nf10gw0h5hesapstock030200:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7y302ne10gw9s17acpc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-12 09:00:00raw51,100원51,100원48,450원49,600원602,259
cmv50u7z002nh10gw4f43b254stock017670:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7ys02ng10gw81gv0iqk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-12 09:00:00raw82,000원82,700원77,200원79,100원1,131,852
cmv50u7s502mt10gw7cjbn4b5stock005490:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7s002ms10gw5bp69gl31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-12 09:00:00raw309,000원314,500원297,500원298,000원252,268
cmv50u7sm02mv10gwi68laqfkstock000270:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7sh02mu10gwjt89qb4t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-12 09:00:00raw109,000원111,000원107,300원107,500원1,385,980
cmv50u7t302mx10gwv37t70w5stock105560:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7sy02mw10gwrrepfbvs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-12 09:00:00raw164,300원164,700원160,800원162,400원1,064,195
cmv50u7tl02mz10gwwfrls79mstock055550:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7tg02my10gw8ao31qkj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-12 09:00:00raw100,200원101,600원98,200원100,100원997,994
120,377건 중 40,401–40,450← 이전809 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬