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
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
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
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
cmv4uyf5t02f510gw7tvkf9ndstock-5m035420:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf5m02f410gw9gos61ix1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 15:05:00raw180,350원180,400원180,100원180,100원6,490
cmv4uyf5102f110gwlwr3e2dystock-5m005380:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf4u02f010gw6irecjx51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 15:05:00raw320,000원320,500원319,000원319,500원4,187
cmv4uyf4m02ez10gwtaszmth6stock-5m000660:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf4h02ey10gwdg6r1n2h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 15:05:00raw1,615,000원1,615,000원1,607,000원1,610,000원28,082
cmv4uyf7802fd10gwwl5mmwsestock-5m000270:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf7102fc10gwc0lzco1q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 15:05:00raw107,950원108,100원107,700원107,700원12,947
cmv4uyf6u02fb10gwxbrm1xp5stock-5m005490:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf6o02fa10gwnkyap2ww1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 15:05:00raw299,000원300,000원298,000원298,500원6,157
cmv4uyf6h02f910gwpmd3rv06stock-5m068270:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf6b02f810gwmdqqetpr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 15:05:00raw180,400원180,400원180,100원180,200원3,625
cmv4uyfav02fz10gwpw4g19cestock-5m030200:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyfar02fy10gws66tn1zl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 15:05:00raw49,700원49,750원49,550원49,600원5,068
cmv4uyfak02fx10gw713sa430stock-5m015760:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyfah02fw10gw128gv3dh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 15:05:00raw28,550원28,600원28,500원28,550원10,075
cmv4uyfaa02fv10gw2rob9eatstock-5m003550:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyfa602fu10gw6ee8lxuf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 15:05:00raw108,500원108,800원108,300원108,500원4,426
cmv4uyf9z02ft10gwrymtdhv2stock-5m034730:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf9v02fs10gwz39fervn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 15:05:00raw540,000원540,000원537,000원538,000원2,459
cmv4uyf9o02fr10gwzluhz5h7stock-5m028260:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf9k02fq10gwsekkhemo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 15:05:00raw315,500원315,500원314,000원314,000원5,710
cmv4uyf9d02fp10gwxulca91estock-5m096770:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf9902fo10gwgl1n4o3b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 15:05:00raw153,500원153,600원152,900원153,100원8,059
cmv4uyf9302fn10gw6s9bfueostock-5m012330:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf8z02fm10gwqfcpirdh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 15:05:00raw356,500원357,000원355,000원355,500원2,757
cmv4uyf6302f710gw477d53mestock-5m035720:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf5z02f610gwixfgbuni1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 15:05:00raw32,000원32,050원31,900원31,900원16,452
cmv4uyf5e02f310gwf0pw7yfastock-5m066570:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf5802f210gwhruejruq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 15:05:00raw185,100원185,400원184,800원185,100원19,485
cmv4uyf8s02fl10gwufc9r4g1stock-5m373220:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf8m02fk10gw8g6n3nin1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 15:05:00raw398,000원398,500원395,500원396,500원16,991
cmv4uyf4802ex10gw3ot78qprstock-5m005930:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf3s02ew10gwhf7gwmij1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 15:05:00raw251,250원251,500원250,500원251,000원184,125
cmv4uyf8e02fj10gwsw322uy2stock-5m207940:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf8802fi10gw3widz6it1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 15:05:00raw1,202,000원1,202,000원1,198,000원1,199,000원395
cmv4uyf8002fh10gw17hoddqxstock-5m055550:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf7u02fg10gws8rfu0y81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 15:05:00raw100,200원100,400원100,000원100,100원9,629
cmv4uyf7n02ff10gwbihoa0e5stock-5m105560:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf7j02fe10gwtimzaci41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 15:05:00raw162,500원162,600원162,000원162,400원15,691
cmv4v4sly02gd10gwgjqpijnostock-5m006400:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4slu02gc10gw4q04yujb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 15:05:00raw564,000원564,000원560,000원562,000원10,539
cmv4v4smk02gh10gwe6fs1po3stock-5m051910:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4smg02gg10gw421kfakb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 15:05:00raw259,500원260,000원258,500원259,000원7,000
cmv4uyfb502g110gw39j5q469stock-5m017670:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyfb202g010gws6ca5gxz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 15:05:00raw79,700원79,800원79,600원79,700원8,401
cmv4uryw502dl10gwv1dzewjqstock-5m005930:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4uryvz02dk10gwjypnky9t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 15:00:00raw251,250원251,500원250,500원251,250원199,011
cmv4uryzw02e510gw7gxy6786stock-5m000270:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4uryzp02e410gwbm4730yc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 15:00:00raw108,100원108,100원107,800원107,900원9,189
cmv4uryzi02e310gwlbxdjjkdstock-5m005490:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4uryzc02e210gwltgmy4ge1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 15:00:00raw299,000원300,000원299,000원299,000원4,888
cmv4uryyc02dx10gwrwpfmxmvstock-5m006400:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4uryy802dw10gwfh8msekp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 15:00:00raw565,000원565,000원562,000원563,000원7,163
cmv4uryyq02dz10gwcqz40r7pstock-5m051910:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4uryyj02dy10gwkq1hip4e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 15:00:00raw259,500원260,000원259,000원259,000원7,841
cmv4uryz402e110gwyrgckd5wstock-5m068270:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4uryyx02e010gwljkot2j51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 15:00:00raw180,700원180,900원180,100원180,300원5,731
cmv4urywi02dn10gwjaahxk37stock-5m000660:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urywc02dm10gw0mvenkdr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 15:00:00raw1,613,000원1,615,000원1,610,000원1,615,000원23,097
cmv4urywv02dp10gwoc3oygtbstock-5m005380:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urywp02do10gwt43601ax1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 15:00:00raw320,000원320,500원319,500원320,000원7,203
cmv4uryxa02dr10gwf4cgpzu7stock-5m066570:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4uryx402dq10gwj0m1bkie1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 15:00:00raw186,100원186,300원185,100원185,100원12,604
cmv4uryxn02dt10gwu2u11rn5stock-5m035420:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4uryxi02ds10gw5tm90uhz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 15:00:00raw180,800원180,900원180,300원180,300원6,545
cmv4uryy202dv10gw0hgogkzustock-5m035720:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4uryxu02du10gwy9wdp2i21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 15:00:00raw32,050원32,050원32,000원32,000원8,699
cmv4urz0902e710gwp7649x23stock-5m105560:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urz0202e610gw809se3q11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 15:00:00raw162,700원162,700원162,300원162,500원7,799
cmv4urz0k02e910gw9nokxra1stock-5m055550:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urz0g02e810gwacxx33vi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 15:00:00raw100,450원100,600원100,000원100,200원14,794
cmv4urz0x02eb10gwy9w9t3eastock-5m207940:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urz0r02ea10gwb34ick0z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 15:00:00raw1,204,000원1,204,000원1,198,000원1,202,000원600
cmv4urz1b02ed10gwgi6y8d3sstock-5m373220:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urz1402ec10gwa2er8p8g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 15:00:00raw398,500원399,500원398,000원398,000원7,640
cmv4urz1o02ef10gwllx4k4xistock-5m012330:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urz1i02ee10gwkvrrd3u61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 15:00:00raw357,500원357,500원356,000원357,000원3,732
cmv4urz2902ej10gw99265sh1stock-5m096770:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urz2502ei10gwgdveuex11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 15:00:00raw153,500원153,800원153,200원153,400원5,970
cmv4urz2n02el10gwfzxuyirmstock-5m028260:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urz2h02ek10gwdk5pf6m41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 15:00:00raw314,500원315,500원314,000원315,500원3,822
cmv4urz3102en10gwnst2vc12stock-5m034730:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urz2u02em10gwqa53y8cv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 15:00:00raw541,000원542,000원538,000원540,000원2,829
cmv4urz3f02ep10gwvlnkvekjstock-5m003550:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urz3902eo10gwpkji3gbi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 15:00:00raw108,700원108,800원108,500원108,600원2,957
cmv4urz3t02er10gw1ht9rdmystock-5m015760:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urz3n02eq10gwdnnwwo9e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 15:00:00raw28,600원28,600원28,500원28,500원11,934
cmv4urz4p02ev10gwf58f5b7ustock-5m017670:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urz4k02eu10gw9wqpy07b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 15:00:00raw79,700원79,800원79,600원79,700원8,298
cmv4urz4902et10gwzm54v0klstock-5m030200:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urz4302es10gw25856mvc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 15:00:00raw49,700원49,800원49,600원49,700원4,129
cmv4uli8902cj10gwcoo7n7qlstock-5m066570:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4uli8402ci10gwnjg2h2w61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 14:55:00raw186,800원187,000원186,000원186,000원12,013
122,192건 중 40,551–40,600← 이전812 / 2444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬