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
cmv4pf22401bp10gw228wuxlhstock-5m005490:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf21z01bo10gwn2vb8mk11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 12:30:00raw301,500원301,500원301,000원301,500원630
cmv4pf22i01br10gw5vv5hfmcstock-5m000270:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf22d01bq10gwt9g68c1g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:30:00raw108,650원108,700원108,600원108,700원2,804
cmv4pf22w01bt10gwjk7571a4stock-5m105560:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf22q01bs10gw5h1c3nog1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 12:30:00raw162,400원162,400원162,000원162,000원5,203
cmv4pf23a01bv10gwtypfe5zpstock-5m055550:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf23401bu10gw69f56uwu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 12:30:00raw99,700원99,700원99,500원99,600원6,074
cmv4pf23n01bx10gwpvkr9057stock-5m207940:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf23i01bw10gwvikl2rft1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:30:00raw1,190,000원1,190,000원1,186,000원1,186,000원707
cmv4pf24101bz10gw7ge3dbepstock-5m373220:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf23v01by10gwk1zfwckm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 12:30:00raw400,500원403,000원400,000원402,500원5,191
cmv4pf24q01c310gwhnsvttiastock-5m012330:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf24l01c210gwvbfemtwj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 12:30:00raw359,500원360,000원358,500원359,000원1,438
cmv4pf25301c510gw4lotvzczstock-5m096770:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf24x01c410gwglhbu1tz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 12:30:00raw153,900원154,200원153,600원153,800원4,076
cmv4pf25h01c710gw16aodcbzstock-5m028260:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf25a01c610gwgd3avgm31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:30:00raw314,750원315,000원313,500원314,000원837
cmv4pf25t01c910gw3zqcsbsdstock-5m034730:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf25o01c810gwsqn53f251
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:30:00raw547,000원549,000원546,000원547,000원573
cmv4pf26701cb10gwk5glrocqstock-5m003550:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf26101ca10gw99t9fova1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:30:00raw107,900원108,000원107,800원107,900원465
cmv4pf26l01cd10gwewh8zootstock-5m015760:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf26e01cc10gwbmpvwllf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 12:30:00raw28,250원28,300원28,250원28,300원6,191
cmv4pf26v01cf10gwgzufcup3stock-5m030200:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf26r01ce10gwgabon8r01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 12:30:00raw49,150원49,250원49,150원49,150원3,513
cmv4pf27601ch10gwpbzseycvstock-5m017670:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf27201cg10gw8ti6sgva1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 12:30:00raw79,900원80,000원79,800원79,950원6,345
cmv4p8lsf01a310gwntkrc96dstock-5m005380:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8ls901a210gwdfb6eesb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 12:25:00raw322,500원323,000원322,000원322,500원2,146
cmv4p8ls101a110gwyatuusk4stock-5m000660:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lru01a010gw89laqol11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 12:25:00raw1,627,000원1,632,000원1,626,000원1,628,000원18,133
cmv4p8lrg019z10gwplav5nhwstock-5m005930:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lr2019y10gw364fcvkk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:25:00raw254,750원255,000원254,500원255,000원61,128
cmv4p8lyf01b110gw689ni9xtstock-5m003550:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lya01b010gwiq6lt2281
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:25:00raw107,800원108,300원107,800원108,000원5,042
cmv4p8lyr01b310gweitq4epjstock-5m015760:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lym01b210gwiuxdpep11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 12:25:00raw28,250원28,300원28,250원28,250원7,940
cmv4p8lz501b510gwchcgeo3lstock-5m030200:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lyz01b410gwrqjbxdnd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 12:25:00raw49,000원49,200원49,000원49,150원2,821
cmv4p8lzf01b710gwkllbk4cbstock-5m017670:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lzb01b610gwuet32gq51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 12:25:00raw79,800원80,000원79,700원79,900원7,698
cmv4p8lwv01at10gw3bggmzvlstock-5m373220:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lwp01as10gwookw65pt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 12:25:00raw400,000원401,000원399,000원400,500원3,269
cmv4p8lwi01ar10gw3xec59fhstock-5m207940:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lwc01aq10gwxkc7f4so1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:25:00raw1,190,000원1,191,000원1,189,000원1,189,000원170
cmv4pf24g01c110gwyt2dtg37stock-5m012330:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf24801c010gwzm4h5i6n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 12:25:00raw360,000원360,500원359,500원360,000원3,377
cmv4p8lw401ap10gwqd77mvvvstock-5m055550:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lvy01ao10gw6bnr137c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 12:25:00raw99,550원99,700원99,500원99,700원6,627
cmv4p8lvq01an10gwgltjpladstock-5m105560:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lvk01am10gwzjs5uuko1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 12:25:00raw162,300원162,400원162,200원162,300원4,589
cmv4p8lvc01al10gw7tbbn59istock-5m000270:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lv601ak10gw8z8858cz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:25:00raw108,600원108,800원108,600원108,700원11,338
cmv4p8luy01aj10gwmhm4kszustock-5m005490:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lus01ai10gwmd2y7qv31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 12:25:00raw300,750원301,500원300,500원301,250원1,781
cmv4p8lul01ah10gwrcznqjyqstock-5m068270:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8luh01ag10gwhx7o8d2v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 12:25:00raw181,200원181,600원180,900원181,100원3,132
cmv4p8ly301az10gwh9cyzhmestock-5m034730:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8ly001ay10gwbnpjetem1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:25:00raw547,000원549,000원546,000원548,000원877
cmv4p8lu001ad10gwscah7mifstock-5m051910:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8ltu01ac10gwebbyf7zb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 12:25:00raw264,000원264,500원263,000원264,500원2,363
cmv4p8ltn01ab10gwff7jf16kstock-5m006400:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8ltj01aa10gwhfpudww41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 12:25:00raw565,000원567,000원564,000원565,000원2,673
cmv4p8ltb01a910gwmxm5vstostock-5m035720:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lt801a810gwp4lzd8vw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 12:25:00raw32,000원32,050원31,950원32,000원14,332
cmv4p8lt101a710gwzcih9j0fstock-5m035420:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lsx01a610gwi7ue3ydh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 12:25:00raw181,000원181,200원180,900원181,100원1,601
cmv4p8lsq01a510gw2t6hgnnmstock-5m066570:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lsm01a410gwjxsjo2v81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 12:25:00raw188,850원189,250원188,800원189,000원5,324
cmv4p8lxs01ax10gwg3simvjsstock-5m028260:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lxn01aw10gw3j6lofng1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:25:00raw314,500원315,500원314,000원315,000원1,433
cmv4p8lxa01av10gw8rgk6n6rstock-5m096770:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lx301au10gwwa8fsfrr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 12:25:00raw153,500원154,100원153,300원153,900원3,477
cmv4p26sr018r10gw1irz3nvzstock-5m005380:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26sl018q10gwpwaldsew1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 12:20:00raw320,750원322,500원320,500원322,500원4,938
cmv4p26rz018n10gwg18k4tzjstock-5m005930:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26rs018m10gw9yzhqqf01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:20:00raw254,000원255,000원253,500원254,750원110,300
cmv4p8lub01af10gwafbjso9pstock-5m068270:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lu701ae10gwxau6uj7p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 12:20:00raw180,900원181,400원180,800원181,200원3,373
cmv4p2713019x10gwg5jrd3e1stock-5m017670:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:202026-10-12 12:30:20cmv4p270x019w10gwu873jc9g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 12:20:00raw79,700원79,900원79,300원79,700원8,826
cmv4p26v9019510gw016jlb9ystock-5m000270:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26v3019410gwt0lehavr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:20:00raw108,100원108,600원108,000원108,600원9,841
cmv4p26uw019310gw901ine8gstock-5m005490:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26up019210gw158186tn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 12:20:00raw300,250원301,000원300,000원300,750원1,378
cmv4p26ui019110gwwcfw9ej3stock-5m051910:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26ub019010gwa6btr2bd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 12:20:00raw262,500원264,000원262,000원264,000원2,604
cmv4p26u4018z10gwz2rl8a4zstock-5m006400:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26ty018y10gw6jt70gck1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 12:20:00raw563,000원565,000원561,000원565,000원7,907
cmv4p26tr018x10gw23g7z6atstock-5m035720:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26tk018w10gwj2qby7py1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 12:20:00raw31,900원32,050원31,850원32,000원34,155
cmv4p26td018v10gwel052qw3stock-5m035420:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26t9018u10gwyis0xwts1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 12:20:00raw180,700원181,300원180,600원180,900원9,143
cmv4p26t2018t10gw3h9f3tgfstock-5m066570:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26sy018s10gw1sb2evn01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 12:20:00raw188,400원189,200원188,400원188,800원6,930
cmv4p26se018p10gwgt72h50wstock-5m000660:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26s7018o10gworfq8g651
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 12:20:00raw1,622,000원1,627,000원1,621,000원1,626,000원16,078
cmv4p26z0019l10gwjrd0i5ivstock-5m028260:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26yu019k10gwarnkh0f91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:20:00raw313,500원314,500원313,000원314,500원1,506
122,217건 중 41,301–41,350← 이전827 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬