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
cmv4vhmxb02jd10gw7mtr7mabstock-5m207940:20261012:15202026-10-12 15:20:00instantevent2026-10-12 15:30:182026-10-12 15:30:18cmv4vhmx702jc10gwkbvi3iu91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 15:20:00raw1,196,000원1,196,000원1,196,000원1,196,000원0
cmv4vhmwg02j710gwmgv6s1sestock-5m105560:20261012:15202026-10-12 15:20:00instantevent2026-10-12 15:30:182026-10-12 15:30:18cmv4vhmwa02j610gwmsaujpoj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 15:20:00raw162,500원162,500원162,500원162,500원0
cmv4vuhj202ll10gw2qqtzcdvstock-5m068270:20261012:15202026-10-12 15:20:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhiz02lk10gw2e2o8vde1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 15:20:00raw180,400원180,400원180,400원180,400원0
cmv4vhmws02j910gwp2q59tkustock-5m055550:20261012:15202026-10-12 15:20:00instantevent2026-10-12 15:30:182026-10-12 15:30:18cmv4vhmwm02j810gwgweetn2z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 15:20:00raw100,500원100,500원100,500원100,500원0
cmv4vhmt202ip10gwq81loovhstock-5m000660:20261012:15202026-10-12 15:20:00instantevent2026-10-12 15:30:182026-10-12 15:30:18cmv4vhmsx02io10gwbxl0tvg71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 15:20:00raw1,613,000원1,613,000원1,613,000원1,613,000원0
cmv4vhmw302j510gwam1we7qsstock-5m000270:20261012:15202026-10-12 15:20:00instantevent2026-10-12 15:30:182026-10-12 15:30:18cmv4vhmvx02j410gwd51okwas1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 15:20:00raw108,300원108,300원108,300원108,300원0
cmv4vhmtj02ir10gw744byu2hstock-5m005380:20261012:15202026-10-12 15:20:00instantevent2026-10-12 15:30:182026-10-12 15:30:18cmv4vhmtc02iq10gwpcgo0bxv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 15:20:00raw320,000원320,000원320,000원320,000원0
cmv4vhmx202jb10gw94o5ggomstock-5m207940:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:30:182026-10-12 15:30:18cmv4vhmwy02ja10gwkzdotx5z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 15:15:00raw1,198,000원1,199,000원1,193,000원1,196,000원1,115
cmv4vb77l02hz10gwn4i4p6x8stock-5m000270:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb77f02hy10gwa5297etc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 15:15:00raw108,100원108,500원107,900원108,300원12,659
cmv4vb79h02ib10gwchflg2otstock-5m096770:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb79d02ia10gwrgkynlmv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 15:15:00raw153,200원153,400원152,700원152,800원6,728
cmv4vb79602i910gwvyvfadxvstock-5m012330:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb79102i810gwnf1ar8ev1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 15:15:00raw355,500원357,000원355,500원356,000원4,133
cmv4vhmzn02jr10gwmhh7bdxwstock-5m030200:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:30:182026-10-12 15:30:18cmv4vhmzg02jq10gwvkw8hqqt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 15:15:00raw49,600원49,700원49,500원49,550원4,790
cmv4vb77y02i110gw8fktdytnstock-5m105560:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb77s02i010gwt77ln44c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 15:15:00raw162,500원162,900원162,300원162,700원11,565
cmv4vb7a102id10gwbu9m6oyvstock-5m028260:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb79t02ic10gwtrm6hpha1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 15:15:00raw316,000원316,000원315,000원315,500원4,869
cmv4vb77802hx10gwoq5tp3x5stock-5m005490:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb77102hw10gwf59vx8s61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 15:15:00raw299,000원299,500원298,000원299,000원4,128
cmv4vb76u02hv10gwdxo8oe4mstock-5m068270:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb76o02hu10gwxnw4lzb51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 15:15:00raw180,500원180,600원179,900원180,300원4,651
cmv4vb76g02ht10gwgxtmgv8qstock-5m051910:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb76b02hs10gwo3nd07gb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 15:15:00raw260,500원261,000원259,000원259,000원4,247
cmv4vb76302hr10gwrjdeide9stock-5m006400:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb75x02hq10gw7n36498i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 15:15:00raw562,000원563,000원560,000원560,000원4,139
cmv4vb75o02hp10gwk8hy4kdlstock-5m035720:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb75k02ho10gwqoumbws11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 15:15:00raw31,900원32,000원31,850원32,000원12,663
cmv4vb75e02hn10gw68g6drv8stock-5m035420:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb75a02hm10gwl777ezec1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 15:15:00raw180,200원180,600원180,200원180,400원9,662
cmv4vb74u02hj10gwysvilsjvstock-5m066570:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb74n02hi10gw6j81l1im1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 15:15:00raw185,100원185,350원184,800원184,800원15,353
cmv4vb74g02hh10gwyfa8rqo2stock-5m005380:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb74902hg10gwqzu08dsz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 15:15:00raw320,000원321,000원319,500원320,000원10,384
cmv4vb74302hf10gwge4c9y3lstock-5m000660:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb73z02he10gwg4za4j4h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 15:15:00raw1,611,000원1,617,000원1,611,000원1,616,000원49,784
cmv4vb73s02hd10gw8ia7nexdstock-5m005930:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb73n02hc10gwppvgwh6b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 15:15:00raw251,000원252,000원251,000원251,500원123,405
cmv4vb7ca02il10gw5c3p0a09stock-5m017670:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:182026-10-12 15:25:18cmv4vb7c302ik10gw53925uic1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 15:15:00raw79,600원79,800원79,500원79,600원15,359
cmv4vb7bq02ij10gwezsl8z0hstock-5m015760:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:182026-10-12 15:25:18cmv4vb7bi02ii10gwtp4el63v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 15:15:00raw28,550원28,700원28,500원28,650원25,219
cmv4vb7b502ih10gwjevxv8zastock-5m003550:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:182026-10-12 15:25:18cmv4vb7ax02ig10gwh8goq5531
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 15:15:00raw108,100원108,400원107,600원108,100원4,291
cmv4vb7al02if10gw67ibne67stock-5m034730:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb7ad02ie10gwrnc03l6a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 15:15:00raw541,000원544,000원538,000원544,000원2,273
cmv4vb78m02i510gwfj3ea8c2stock-5m373220:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb78i02i410gwkkovqiem1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 15:15:00raw397,500원399,000원397,000원397,000원5,689
cmv4vb78b02i310gwuhd1j9lustock-5m055550:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb78502i210gw37mmzs0w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 15:15:00raw100,300원100,600원100,300원100,500원9,966
cmv4v4sog02gt10gwy1s4dsohstock-5m055550:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4soc02gs10gw8c0u5nab1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 15:10:00raw100,200원100,400원100,000원100,350원9,615
cmv4v4so602gr10gwvh7g716xstock-5m105560:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4so102gq10gwvny2jti11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 15:10:00raw162,400원162,600원162,100원162,600원14,208
cmv4v4snv02gp10gwmzn53mybstock-5m000270:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4sno02go10gwj4spolp71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 15:10:00raw107,800원108,200원107,700원108,000원11,833
cmv4v4snh02gn10gwm2on9gxystock-5m005490:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4snd02gm10gwmh8pnr2f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 15:10:00raw298,500원300,000원298,000원299,000원7,560
cmv4v4sn602gl10gwpc2ymdl9stock-5m068270:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4sn002gk10gwm5ly593r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 15:10:00raw180,200원180,500원179,900원180,500원4,891
cmv4v4smu02gj10gwiw0do0kvstock-5m051910:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4smp02gi10gw3de2qpt41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 15:10:00raw259,000원260,500원258,500원260,500원8,098
cmv4v4sop02gv10gwx0pl1vfhstock-5m207940:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4som02gu10gwi2cc7z821
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 15:10:00raw1,198,000원1,199,000원1,196,000원1,198,000원922
cmv4v4spl02h110gwcu1yvkotstock-5m028260:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4sph02h010gw4ly22l191
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 15:10:00raw314,500원316,000원314,000원315,500원6,179
cmv4v4spb02gz10gwy49k0norstock-5m096770:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4sp702gy10gw5kea5uje1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 15:10:00raw153,100원153,400원152,800원153,200원7,884
cmv4v4sp002gx10gwcokhwax1stock-5m373220:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4sow02gw10gw8j88kq1k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 15:10:00raw396,500원397,500원395,500원397,500원9,599
cmv4vb78w02i710gwmxvg4oq0stock-5m012330:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb78s02i610gw8zf54xg81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 15:10:00raw355,500원356,000원355,000원356,000원2,120
cmv4vb75402hl10gw8g7zguexstock-5m035420:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb75002hk10gwjrl941ry1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 15:10:00raw180,200원180,400원180,000원180,300원10,742
cmv4v4sr402h910gwkvi8p4wfstock-5m030200:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4sqx02h810gwp8whvr1b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 15:10:00raw49,650원49,650원49,450원49,550원5,876
cmv4v4sqp02h710gwpph25gasstock-5m015760:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4sqk02h610gws9pfxc2i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 15:10:00raw28,550원28,600원28,500원28,550원16,645
cmv4v4sqd02h510gwzyzniuqlstock-5m003550:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4sq602h410gwrz7gpo3b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 15:10:00raw108,500원108,800원108,000원108,100원5,609
cmv4v4spz02h310gws3kzis9hstock-5m034730:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4sps02h210gwyele8her1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 15:10:00raw539,000원541,000원537,000원541,000원2,586
cmv4v4sma02gf10gw11p8svccstock-5m006400:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4sm502ge10gw7xcmsntx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 15:10:00raw562,000원562,000원560,000원562,000원6,344
cmv4v4srf02hb10gw1se63b2ystock-5m017670:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4srb02ha10gwlky4ybph1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 15:10:00raw79,700원79,700원79,500원79,700원13,732
cmv4v4slb02g910gw1u398qymstock-5m066570:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4sl402g810gw4r2fy9p61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 15:10:00raw185,100원185,100원184,600원185,100원17,916
cmv4v4skx02g710gwgvab4g89stock-5m005380:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:182026-10-12 15:20:18cmv4v4skr02g610gwcego7b8g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 15:10:00raw319,500원320,000원319,000원320,000원10,937
122,192건 중 40,501–40,550← 이전811 / 2444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬