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
cmv4qo0sz01k510gw7z23qs3dstock-5m005930:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:172026-10-12 13:15:18cmv4qo0rt01k410gw23zxbhs81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:05:00raw252,500원254,000원252,500원253,500원167,251
cmv4qo1et01kt10gwwj6f25pvstock-5m373220:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo1e801ks10gwoksxr6xx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 13:05:00raw403,000원403,500원402,500원403,500원2,755
cmv4qug0u01lz10gwajd6pcofstock-5m000270:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug0m01ly10gwukf1qnx81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:05:00raw107,900원108,200원107,800원108,200원8,072
cmv4qhl4t01j710gwbk08b5bmstock-5m035420:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl4n01j610gwfzuvqhbf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 13:00:00raw180,400원180,600원180,300원180,500원6,153
cmv4qhl5701j910gwi4if7w7astock-5m035720:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl5101j810gwnmf0gtfd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 13:00:00raw31,950원31,950원31,850원31,850원16,054
cmv4qhl5k01jb10gw9vin9forstock-5m006400:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl5e01ja10gwst6hhjby1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 13:00:00raw566,000원566,000원564,000원566,000원3,107
cmv4qo1nd01l710gwup900bp6stock-5m030200:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:15:192026-10-12 13:15:19cmv4qo1mw01l610gw65ruabha1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 13:00:00raw49,050원49,050원49,000원49,050원4,545
cmv4qhl5v01jd10gw0f6pp99kstock-5m051910:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl5r01jc10gw3cq3r55x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 13:00:00raw262,500원262,500원261,500원262,500원2,576
cmv4qhl6601jf10gwcqyqylhastock-5m068270:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl6201je10gwsn0n8ym11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 13:00:00raw180,700원180,900원180,500원180,800원2,585
cmv4qhl6h01jh10gwz3fr66d5stock-5m005490:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl6d01jg10gw7paz8aix1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 13:00:00raw300,500원300,750원300,000원300,500원1,472
cmv4qhla101k310gwz98qb4h8stock-5m017670:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl9v01k210gwp64vnmjg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 13:00:00raw79,750원79,800원79,500원79,600원6,861
cmv4qhl6r01jj10gwvsv0dyglstock-5m000270:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl6n01ji10gwz99i3e601
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:00:00raw108,000원108,100원107,800원107,900원9,781
cmv4qhl7201jl10gwtcgu6x3sstock-5m105560:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl6y01jk10gw26y7j93v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 13:00:00raw162,000원162,000원161,900원161,900원4,284
cmv4qhl7d01jn10gwdk445ehmstock-5m055550:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl7901jm10gwvao6x9rm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 13:00:00raw99,600원99,600원99,500원99,600원2,366
cmv4qhl7o01jp10gwl7a8njb3stock-5m207940:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl7k01jo10gwuorpbdzx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:00:00raw1,184,000원1,184,000원1,183,000원1,183,000원297
cmv4qhl7y01jr10gw4zsmt9pmstock-5m012330:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl7v01jq10gwgzmy6o4m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 13:00:00raw356,500원357,000원356,000원356,000원1,985
cmv4qo1dp01kr10gwt9j7b889stock-5m373220:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo1d601kq10gwrzng8k3w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 13:00:00raw402,500원403,000원401,500원403,000원4,156
cmv4qhl3c01iz10gwvtfwpay3stock-5m005930:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl3801iy10gw37x5h1o81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:00:00raw253,000원253,000원252,000원252,500원146,747
cmv4qhl3q01j110gwfbbeg1djstock-5m000660:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl3j01j010gw9j440v541
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 13:00:00raw1,614,000원1,619,000원1,613,000원1,617,000원25,668
cmv4qhl4301j310gwdq200av1stock-5m005380:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl3x01j210gwk9xfoha01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 13:00:00raw320,500원320,500원319,500원320,000원8,100
cmv4qhl8901jt10gw9fcv8shlstock-5m096770:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl8501js10gwwz37bjnh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 13:00:00raw153,800원153,800원153,400원153,800원4,289
cmv4qhl8n01jv10gwdbe963mnstock-5m028260:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl8h01ju10gw514199le1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:00:00raw315,000원315,500원314,500원315,000원1,622
cmv4qhl8y01jx10gw542994p6stock-5m034730:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl8u01jw10gwjxik2afy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:00:00raw545,000원547,000원543,000원544,000원2,497
cmv4qhl9a01jz10gwfrlnnickstock-5m003550:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl9501jy10gw07s6fp841
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:00:00raw107,600원107,700원107,500원107,500원2,108
cmv4qhl9n01k110gwndffaebistock-5m015760:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl9h01k010gwbxlh83kp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 13:00:00raw28,250원28,300원28,200원28,250원12,325
cmv4qhl4h01j510gwfxqkyoe3stock-5m066570:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl4a01j410gwvo2ic9ob1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 13:00:00raw187,800원187,900원187,000원187,400원39,173
cmv4qb7kd01hl10gwev5faymostock-5m005930:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7k001hk10gwizwrpsp21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:55:00raw252,500원253,000원252,500원252,500원76,896
cmv4qb7so01ix10gwqg2knzznstock-5m017670:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7sh01iw10gw95wnrxvt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 12:55:00raw79,700원80,000원79,700원79,700원6,984
cmv4qb7sa01iv10gwpgyom1p1stock-5m030200:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7s401iu10gwh51jbnuc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 12:55:00raw49,000원49,050원48,950원49,050원6,903
cmv4qb7rw01it10gwjdop3df4stock-5m015760:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7rq01is10gwu40db94e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 12:55:00raw28,200원28,250원28,200원28,250원2,633
cmv4qb7rj01ir10gwcxzh6l0xstock-5m003550:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7rf01iq10gwiu2eld0q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:55:00raw107,600원107,700원107,500원107,600원2,065
cmv4qb7r801ip10gw6q9zyiijstock-5m034730:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7r201io10gws23m8gy11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:55:00raw546,000원547,000원544,000원545,000원1,009
cmv4qb7qu01in10gwq3a1nh96stock-5m028260:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7qo01im10gwfrds9q9b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:55:00raw315,500원315,500원314,500원315,000원1,208
cmv4qb7qh01il10gw9h8pdukvstock-5m096770:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7qb01ik10gwnuzo7co51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 12:55:00raw153,300원153,900원153,200원153,700원3,680
cmv4qb7q301ij10gw0fzro5wostock-5m012330:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7px01ii10gwvo8okcdm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 12:55:00raw357,000원357,000원356,000원356,500원1,344
cmv4qb7pp01ih10gwvrkqp50gstock-5m373220:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7pm01ig10gw13x2txln1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 12:55:00raw402,500원403,000원401,500원402,500원2,726
cmv4qb7pf01if10gw2yuioagtstock-5m207940:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7p901ie10gwhj1lapyz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:55:00raw1,183,000원1,184,000원1,183,000원1,183,000원225
cmv4qb7p101id10gwqsktl857stock-5m055550:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7ov01ic10gws2m747c01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 12:55:00raw99,500원99,600원99,500원99,600원6,200
cmv4qb7oo01ib10gw19a2xzyystock-5m105560:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7oh01ia10gwaewmpqme1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 12:55:00raw161,800원162,000원161,650원161,900원11,438
cmv4qb7ob01i910gwuodmp34jstock-5m000270:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7o401i810gw4lty9l611
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:55:00raw108,100원108,100원107,800원108,000원7,844
cmv4qb7nw01i710gwqt0ci09vstock-5m005490:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7ns01i610gwiddd53111
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 12:55:00raw300,000원300,500원300,000원300,500원3,277
cmv4qb7nl01i510gw5z3w89lsstock-5m068270:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7nh01i410gws7p5lxbk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 12:55:00raw180,800원180,800원180,600원180,700원1,392
cmv4qb7n001i110gw1s09qqnastock-5m051910:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7mv01i010gwq0gwxwwu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 12:55:00raw262,000원262,500원261,500원262,500원2,269
cmv4qb7mf01hx10gw3spkek1kstock-5m006400:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7mb01hw10gwfjjkepmo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 12:55:00raw564,000원566,000원563,000원566,000원4,359
cmv4qb7m301hv10gwfr93fudzstock-5m035720:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7m001hu10gw9ayuxnsv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 12:55:00raw31,950원31,950원31,900원31,900원9,458
cmv4qb7lt01ht10gwpokghep7stock-5m035420:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7lp01hs10gwb3abufgu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 12:55:00raw180,400원180,400원180,200원180,400원7,289
cmv4qb7li01hr10gw1tmamvdhstock-5m066570:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7le01hq10gw98gmk8lr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 12:55:00raw187,800원188,000원187,500원187,800원12,612
cmv4qb7l801hp10gw68k2d7rgstock-5m005380:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7l201ho10gw80g5huam1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 12:55:00raw321,000원321,000원320,000원320,500원4,653
cmv4qb7kr01hn10gwp0pusxhmstock-5m000660:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7kl01hm10gwnf35poqf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 12:55:00raw1,611,000원1,616,000원1,611,000원1,614,000원28,697
cmv4q4s1q01hf10gwgguqhmxistock-5m015760:20261012:12502026-10-12 12:50:00instantevent2026-10-12 13:00:202026-10-12 13:00:20cmv4q4s1k01he10gw9oohnngx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 12:50:00raw28,200원28,250원28,150원28,250원5,681
122,217건 중 41,151–41,200← 이전824 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬