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
cmv4rqnk201sz10gwcs88el2cstock-5m015760:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqnjm01sy10gwlfe04pci1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 13:35:00raw28,450원28,500원28,450원28,450원10,348
cmv4rqnj001sx10gwbmtu46zcstock-5m003550:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqnim01sw10gw4evtgqky1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:35:00raw108,600원108,900원108,400원108,500원2,321
cmv4rqmrr01rt10gwxqcsu3justock-5m005930:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqmr001rs10gwgmav8hks1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:35:00raw253,750원254,000원253,000원253,250원120,782
cmv4rqmu301rv10gwn9wfabxxstock-5m000660:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqmsu01ru10gwb5gum1ep1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 13:35:00raw1,631,000원1,636,000원1,630,000원1,633,000원26,940
cmv4rqmw501rx10gw0ptvofaestock-5m005380:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqmv501rw10gwnr8majpi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 13:35:00raw322,000원323,000원321,500원322,000원4,332
cmv4rqmy401rz10gwfamdj47kstock-5m066570:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqmx501ry10gwm051wmjq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 13:35:00raw187,300원187,500원186,400원187,000원14,720
cmv4rqmza01s110gwi18qrd5wstock-5m035420:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqmyr01s010gw7m74b9dz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 13:35:00raw181,100원181,200원181,000원181,000원2,644
cmv4rqn0h01s310gw8796qc5zstock-5m035720:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqmzw01s210gwlhpw9bb41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 13:35:00raw32,250원32,250원32,150원32,200원12,578
cmv4rqn1r01s510gwhelaxj5wstock-5m006400:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqn1601s410gwfp2fd3no1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 13:35:00raw572,000원573,000원570,000원571,000원3,707
cmv4rqn2n01s710gw6hwzmbfestock-5m051910:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqn2d01s610gw6q4973p51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 13:35:00raw263,000원263,000원262,000원262,000원1,680
cmv4rqn3v01s910gw9ucub5n8stock-5m068270:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqn3b01s810gwz30tidzo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 13:35:00raw181,700원181,800원181,200원181,300원3,041
cmv4rx1c101tv10gwx4k1ee38stock-5m207940:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1bx01tu10gwpsbc7n0u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:35:00raw1,197,000원1,197,000원1,194,000원1,195,000원617
cmv4rqnhs01sv10gwi8xva3ftstock-5m034730:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqnhf01su10gw6qetn7xw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:35:00raw547,000원547,000원543,500원545,000원1,527
cmv4rqn4w01sb10gw5izgk5p5stock-5m005490:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqn4e01sa10gwg695ltoc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 13:35:00raw302,000원302,500원301,500원301,500원1,119
cmv4rqn7z01sf10gw72fgxam8stock-5m105560:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:20cmv4rqn7401se10gwtp1pvylv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 13:35:00raw163,200원163,400원163,100원163,300원9,696
cmv4rk6lv01r510gwh6em605dstock-5m105560:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6lp01r410gw4hdochbv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 13:30:00raw162,900원163,200원162,800원163,100원11,118
cmv4rk6o501rj10gwwbh5z9l8stock-5m034730:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6nz01ri10gwu80r17ls1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:30:00raw543,000원547,000원542,000원547,000원2,108
cmv4rk6oi01rl10gwtdz1rkjrstock-5m003550:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6oc01rk10gwl2daywpu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:30:00raw108,000원108,900원107,900원108,600원4,435
cmv4rk6ot01rn10gw6g7j9hvvstock-5m015760:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6op01rm10gwoji48aao1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 13:30:00raw28,450원28,500원28,400원28,450원12,868
cmv4rk6n801rd10gw9i8cwc64stock-5m096770:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6n101rc10gw2y1o3s3f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 13:30:00raw154,200원154,700원153,900원154,400원6,543
cmv4rk6mv01rb10gwto1k5rzjstock-5m012330:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6mq01ra10gwk3p4vpp61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 13:30:00raw357,000원359,500원356,500원359,500원4,014
cmv4rk6mj01r910gwn48l626ystock-5m207940:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6mc01r810gwisqp82fi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:30:00raw1,193,000원1,199,000원1,192,000원1,196,000원965
cmv4rk6p301rp10gwl6najserstock-5m030200:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6oz01ro10gw29bj2ej51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 13:30:00raw49,350원49,550원49,250원49,500원6,145
cmv4rk6pg01rr10gwr3ndf94ustock-5m017670:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6pa01rq10gwxv5sa1mw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 13:30:00raw80,200원80,500원80,050원80,400원16,041
cmv4rk6m501r710gwsjurlu9astock-5m055550:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6m201r610gwotrz9zia1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 13:30:00raw100,300원100,450원100,200원100,350원7,693
cmv4rqnbt01sl10gw3nuu85l9stock-5m373220:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqnba01sk10gwvqby6bc31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 13:30:00raw405,500원405,500원405,000원405,000원3,722
cmv4rk6i501qh10gwy27xsfrbstock-5m005930:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6i001qg10gw8ox1p5im1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:30:00raw252,750원254,000원252,000원253,750원270,082
cmv4rk6if01qj10gw8mlfstkystock-5m000660:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6ib01qi10gwzl0blxjy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 13:30:00raw1,618,000원1,632,000원1,615,000원1,631,000원32,789
cmv4rk6ip01ql10gwkfh91ssqstock-5m005380:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6il01qk10gwa9f2b5rh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 13:30:00raw320,000원322,500원320,000원322,000원10,805
cmv4rk6j001qn10gwhp7fke4mstock-5m066570:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6iw01qm10gwdrqlttbv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 13:30:00raw186,200원187,400원186,000원187,400원12,145
cmv4rk6jb01qp10gwlzrcgpmdstock-5m035420:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6j701qo10gw01sm4vrt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 13:30:00raw180,600원181,200원180,500원181,200원10,254
cmv4rk6jm01qr10gwkt5n6o2xstock-5m035720:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6ji01qq10gwfvdzjef11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 13:30:00raw32,050원32,250원32,050원32,250원23,253
cmv4rk6jz01qt10gw7x163fw1stock-5m006400:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6jt01qs10gwvnezmvhs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 13:30:00raw571,000원573,000원570,000원572,000원3,080
cmv4rk6ka01qv10gwiekdzlj5stock-5m051910:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6k601qu10gw6xubzush1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 13:30:00raw263,000원263,500원262,500원262,500원2,567
cmv4rk6ns01rh10gw4ccf35gpstock-5m028260:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6no01rg10gwm3q8uxbz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:30:00raw315,500원316,500원314,500원316,500원2,693
cmv4rk6kl01qx10gwtwo1ud15stock-5m068270:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6kh01qw10gwe9usjfws1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 13:30:00raw181,600원181,800원181,100원181,700원3,164
cmv4rk6l501r110gwd96ax36ystock-5m005490:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6l101r010gwycwhy5gp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 13:30:00raw300,500원302,500원300,500원302,000원1,826
cmv4rk6li01r310gwlf3gyn2vstock-5m000270:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6lc01r210gwiu1g5c9q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:30:00raw108,200원108,700원108,200원108,600원16,943
cmv4rk6kv01qz10gwoqm4l1p4stock-5m005490:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6kr01qy10gwpgy5gg441
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 13:25:00raw301,000원301,000원300,500원301,000원940
cmv4rqnao01sj10gwtrmywrr7stock-5m373220:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqna001si10gwotffiq701
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 13:25:00raw404,500원406,000원404,000원405,500원7,656
cmv4rdr2s01pz10gwrcynmh18stock-5m055550:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:35:182026-10-12 13:35:18cmv4rdr2o01py10gwariy64tz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 13:25:00raw100,250원100,300원100,200원100,300원4,244
cmv4rdr3501q110gw2jhck53hstock-5m207940:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:35:182026-10-12 13:35:18cmv4rdr2z01q010gwczt3ngx41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:25:00raw1,190,000원1,197,000원1,189,000원1,193,000원678
cmv4rdr3h01q310gwkvf9tp41stock-5m012330:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:35:182026-10-12 13:35:18cmv4rdr3c01q210gwmymgevxc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 13:25:00raw356,500원357,000원356,500원357,000원570
cmv4rdr3t01q510gwzoedm9ctstock-5m096770:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:35:182026-10-12 13:35:18cmv4rdr3p01q410gw23om3dr81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 13:25:00raw154,100원154,300원153,800원154,200원3,660
cmv4rdr4301q710gwqu2ae03xstock-5m034730:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:35:182026-10-12 13:35:18cmv4rdr3z01q610gwo5u35fqf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:25:00raw543,000원543,000원542,000원542,000원1,002
cmv4rdr4e01q910gwiz6kv9iqstock-5m003550:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:35:182026-10-12 13:35:18cmv4rdr4a01q810gw8i0ln0uy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:25:00raw108,000원108,000원107,900원108,000원874
cmv4rdr2h01px10gwy9wtie0ostock-5m105560:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:35:182026-10-12 13:35:18cmv4rdr2d01pw10gwpdl0c3sq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 13:25:00raw162,800원162,900원162,800원162,900원5,602
cmv4rdr1w01pt10gw6obqz52ostock-5m068270:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:35:182026-10-12 13:35:18cmv4rdr1s01ps10gw8unhkhew1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 13:25:00raw181,500원181,700원181,100원181,700원2,244
cmv4rdr4o01qb10gwulnjauckstock-5m015760:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:35:182026-10-12 13:35:18cmv4rdr4l01qa10gw2myr64fl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 13:25:00raw28,350원28,450원28,350원28,400원15,274
cmv4rdr5001qd10gwgpj0et8mstock-5m030200:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:35:182026-10-12 13:35:18cmv4rdr4w01qc10gw9qcvwgk61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 13:25:00raw49,300원49,350원49,200원49,300원3,841
122,217건 중 41,001–41,050← 이전821 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬