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
cmv4sgdpk01xz10gw913vp7fmstock-5m034730:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdpg01xy10gwj1q8kkt71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:55:00raw545,000원546,000원544,000원544,000원1,172
cmv4sgdp901xx10gwcdwvnkx7stock-5m028260:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdp501xw10gwb2x3vkme1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:55:00raw316,000원317,500원315,500원317,000원11,043
cmv4sgdoy01xv10gwxvvznibpstock-5m096770:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdou01xu10gwhgluii531
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 13:55:00raw154,700원155,300원154,600원154,900원7,422
cmv4sgdon01xt10gwq1xpgk06stock-5m012330:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdoj01xs10gwfgv3b9u21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 13:55:00raw359,500원360,500원358,500원359,000원6,667
cmv4sgdoc01xr10gwhoj0bucdstock-5m373220:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdo601xq10gwbjyfhnde1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 13:55:00raw403,500원405,000원403,000원404,000원6,702
cmv4sgdo001xp10gwi63zyd9pstock-5m207940:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdnw01xo10gwm3pc2ra91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:55:00raw1,201,000원1,202,000원1,200,000원1,201,000원509
cmv4sgdnq01xn10gw46rerx61stock-5m055550:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdnm01xm10gwajivm52l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 13:55:00raw100,400원100,700원100,400원100,500원7,485
cmv4sgdqo01y510gwa094xm4nstock-5m030200:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdqi01y410gw8dlnkyx01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 13:55:00raw49,550원49,550원49,350원49,400원5,787
cmv4sgdr101y710gw7mz7df68stock-5m017670:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdqv01y610gwyfr2hdig1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 13:55:00raw80,700원80,800원80,300원80,500원13,393
cmv4smqq701yb10gwxkemff9rstock-5m000660:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqq301ya10gwrm0xtv4o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 13:55:00raw1,640,000원1,644,000원1,638,000원1,638,000원39,621
cmv4sgdqb01y310gw1cd7pgtfstock-5m015760:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdq501y210gwt2veyzxx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 13:55:00raw28,550원28,550원28,500원28,550원2,035
cmv4sgdpx01y110gwvwz1qhaistock-5m003550:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdpr01y010gwfqrx66va1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:55:00raw108,600원109,200원108,600원108,900원2,810
cmv4sgdn801xj10gwuyvf1jwqstock-5m105560:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdn401xi10gwwxoa4ns41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 13:55:00raw163,300원163,300원162,900원162,950원8,759
cmv4sgdmy01xh10gwwlaqrxdestock-5m000270:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdmu01xg10gwc27930mj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:55:00raw108,950원109,100원108,600원108,600원16,205
cmv4sgdmo01xf10gwa4c64qwxstock-5m005490:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdmk01xe10gwnob834xk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 13:55:00raw301,500원302,500원301,000원301,500원1,602
cmv4sgdme01xd10gwcnvke5drstock-5m068270:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdma01xc10gwxbv7v9r41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 13:55:00raw181,700원181,900원181,500원181,800원3,208
cmv4sgdm401xb10gwamt82ix7stock-5m051910:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdm001xa10gwoc2as5hd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 13:55:00raw263,500원264,000원263,000원263,500원2,378
cmv4sgdlu01x910gwxp4bwwrustock-5m006400:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdlq01x810gw01foqcwc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 13:55:00raw569,000원572,000원568,000원569,000원5,460
cmv4sgdlk01x710gwnsfc79cnstock-5m035720:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdlh01x610gwjvvli5j81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 13:55:00raw32,200원32,250원32,200원32,250원5,755
cmv4sgdlb01x510gwrln0gkxdstock-5m035420:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdl701x410gwbnpizv1f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 13:55:00raw181,100원181,200원180,900원180,900원3,316
cmv4sgdl101x310gwzqem0pifstock-5m066570:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdkx01x210gwvwhoxp7w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 13:55:00raw187,000원187,300원186,800원187,000원19,037
cmv4sgdkr01x110gwia0dh2bzstock-5m005380:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdkn01x010gwmej5lnks1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 13:55:00raw323,500원324,000원323,000원323,500원4,904
cmv4sgdkg01wz10gwi72pu2jnstock-5m005930:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdkb01wy10gwdnsry9lr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:55:00raw253,250원254,000원253,000원253,500원129,123
cmv4s9xps01wd10gwdikh3f04stock-5m373220:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xpn01wc10gwrmwf5sck1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 13:50:00raw403,500원403,500원402,500원403,500원3,390
cmv4s9xs501wt10gwtnjsmlumstock-5m030200:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xs101ws10gwwfb247ky1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 13:50:00raw49,450원49,550원49,450원49,500원4,844
cmv4s9xqd01wh10gwgs4mzn31stock-5m096770:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xq901wg10gwtd1ncazd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 13:50:00raw154,300원154,700원153,900원154,700원5,202
cmv4s9xsq01wx10gwmayepqcpstock-5m017670:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xsl01ww10gwc42qg6ta1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 13:50:00raw80,300원80,800원80,300원80,700원8,473
cmv4s9xl601vj10gw4s1hd3uustock-5m005930:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:192026-10-12 14:00:19cmv4s9xkt01vi10gwonhvjyin1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:50:00raw252,000원254,000원252,000원253,250원333,049
cmv4s9xrk01wp10gw3ixctd99stock-5m003550:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xrf01wo10gwb5qaawny1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:50:00raw108,600원109,000원108,500원108,700원1,509
cmv4s9xqp01wj10gwip54l5p3stock-5m028260:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xqk01wi10gwn8x8qq1i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:50:00raw315,500원316,000원315,500원316,000원895
cmv4s9xr001wl10gwdm5lmaaxstock-5m034730:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xqv01wk10gwozaxwv2i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:50:00raw542,000원545,000원542,000원544,000원2,077
cmv4sgdni01xl10gwjwrf2ddlstock-5m055550:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdne01xk10gwaggsa8bi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 13:50:00raw100,500원100,500원100,300원100,500원6,494
cmv4s9xo901w310gw65hqrjemstock-5m005490:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xo301w210gww841a66v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 13:50:00raw301,000원301,500원300,500원301,000원1,046
cmv4s9xov01w710gwp1higq5wstock-5m000270:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xoq01w610gw8uib8eso1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:50:00raw108,900원109,000원108,600원109,000원12,454
cmv4s9xp601w910gwtxxceuf8stock-5m105560:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xp201w810gwoj2jqqav1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 13:50:00raw163,200원163,300원163,000원163,300원5,311
cmv4s9xph01wb10gw7i9egqhhstock-5m207940:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xpd01wa10gwgrsvqbo01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:50:00raw1,198,000원1,202,000원1,197,000원1,202,000원849
cmv4s9xnc01vx10gw0t9woomustock-5m051910:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:192026-10-12 14:00:19cmv4s9xn801vw10gw3v6rbbug1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 13:50:00raw262,500원263,500원262,000원263,500원2,326
cmv4s9xn201vv10gwqjatcfqrstock-5m006400:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:192026-10-12 14:00:19cmv4s9xmy01vu10gw1ijpclu71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 13:50:00raw569,000원569,000원568,000원569,000원1,596
cmv4s9xms01vt10gw9kv9gbjxstock-5m035720:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:192026-10-12 14:00:19cmv4s9xmo01vs10gwan5vwzyd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 13:50:00raw32,200원32,250원32,200원32,250원9,986
cmv4s9xmi01vr10gwawyiz52kstock-5m035420:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:192026-10-12 14:00:19cmv4s9xme01vq10gw3ts008gy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 13:50:00raw181,000원181,100원180,900원181,000원2,907
cmv4s9xm701vp10gwhi15yga6stock-5m066570:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:192026-10-12 14:00:19cmv4s9xm401vo10gwo2lj5ulv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 13:50:00raw187,100원187,100원186,500원187,000원22,283
cmv4s9xlx01vn10gwp50nrxfqstock-5m005380:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:192026-10-12 14:00:19cmv4s9xlq01vm10gwm11eq4191
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 13:50:00raw323,250원323,500원322,000원323,500원5,410
cmv4s9xlj01vl10gwq2pqlriwstock-5m000660:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:192026-10-12 14:00:19cmv4s9xld01vk10gw2nxkkprf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 13:50:00raw1,632,000원1,640,000원1,628,000원1,639,000원38,782
cmv4s9xru01wr10gwvdcpxdlwstock-5m015760:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xrr01wq10gwjcvq2u041
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 13:50:00raw28,500원28,550원28,500원28,550원4,265
cmv4s9xnn01vz10gw3zn2h2arstock-5m068270:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:192026-10-12 14:00:20cmv4s9xnj01vy10gw4v2lvux91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 13:50:00raw181,700원181,800원181,200원181,700원3,425
cmv4s9xq201wf10gwbutusyttstock-5m012330:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xpy01we10gwm8g65wj21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 13:50:00raw360,000원360,000원359,000원359,000원1,240
cmv4s3goe01uz10gwm6xgbwqastock-5m105560:20261012:13452026-10-12 13:45:00instantevent2026-10-12 13:55:182026-10-12 13:55:18cmv4s3go701uy10gwc51om08x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 13:45:00raw163,300원163,400원163,100원163,200원13,122
cmv4s3goo01v110gwltdbfkkbstock-5m055550:20261012:13452026-10-12 13:45:00instantevent2026-10-12 13:55:182026-10-12 13:55:18cmv4s3gok01v010gwu9rjdf241
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 13:45:00raw100,550원100,700원100,350원100,500원18,086
cmv4s9xsg01wv10gwd5jsq9zjstock-5m017670:20261012:13452026-10-12 13:45:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xsc01wu10gw45x9p9w81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 13:45:00raw80,300원80,600원80,200원80,400원8,300
cmv4s3goz01v310gwp8gqusjestock-5m207940:20261012:13452026-10-12 13:45:00instantevent2026-10-12 13:55:182026-10-12 13:55:18cmv4s3gov01v210gw649a8e6m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:45:00raw1,198,000원1,199,000원1,196,000원1,198,000원435
122,217건 중 40,901–40,950← 이전819 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬