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
cmv4p26zz019r10gwagunnhm7stock-5m003550:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:202026-10-12 12:30:20cmv4p26zu019q10gwda2p2i0g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:20:00raw107,700원108,000원107,500원107,800원2,552
cmv4p26ze019n10gwhgtw7ygjstock-5m034730:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26z7019m10gw9z0ffp971
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:20:00raw545,500원549,000원545,000원547,000원1,282
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
cmv4p26yj019j10gwj7ofjffsstock-5m096770:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26y9019i10gwhiq8n8jy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 12:20:00raw153,200원153,700원153,000원153,700원3,921
cmv4p26xp019h10gwu231daxestock-5m012330:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26xf019g10gw2lm5s9zt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 12:20:00raw357,500원360,000원357,000원359,500원3,124
cmv4p26ww019f10gwr9augdq7stock-5m373220:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26ws019e10gwwll8ihxu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 12:20:00raw398,500원400,000원398,000원399,500원2,841
cmv4p26wl019d10gwgbe09vxostock-5m207940:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26wh019c10gwx2x5qmtv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:20:00raw1,188,000원1,192,000원1,185,000원1,191,000원766
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
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
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
cmv4ovrf8018310gwjkigalqhstock-5m055550:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrf4018210gwai04tgiw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 12:15:00raw99,300원99,500원99,200원99,500원3,821
cmv4ovrfs018510gwoejjuygnstock-5m373220:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrfl018410gwhlp0tpyh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 12:15:00raw400,000원400,000원398,000원398,500원5,726
cmv4ovrhm018f10gw2zyrcan0stock-5m034730:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrhh018e10gwkbxn9f4j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:15:00raw547,500원548,000원545,000원545,500원737
cmv4ovrj5018l10gwcq1u4gnqstock-5m017670:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:202026-10-12 12:25:20cmv4ovriw018k10gwla0h39ei1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 12:15:00raw79,500원79,800원79,500원79,700원8,015
cmv4ovree017x10gwmkrx4dudstock-5m000270:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovre7017w10gwouenkmnc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:15:00raw108,200원108,200원108,000원108,100원5,680
cmv4ovrik018j10gwnta82g1vstock-5m030200:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:202026-10-12 12:25:20cmv4ovric018i10gwq7s1xfmm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 12:15:00raw48,700원48,800원48,650원48,800원5,085
cmv4p26wb019b10gwmm5zy0f5stock-5m207940:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26w7019a10gwcec06mj91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:15:00raw1,189,000원1,190,000원1,187,000원1,187,000원212
cmv4ovri0018h10gwn0ugvhsrstock-5m015760:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrhs018g10gw03aegprk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 12:15:00raw28,250원28,300원28,200원28,250원5,492
cmv4ovrgx018b10gwwb06jci5stock-5m028260:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrgr018a10gwmqz1zn8v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:15:00raw314,250원314,500원313,000원313,500원1,115
cmv4ovrgk018910gw09rchqp9stock-5m096770:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrgd018810gwcjx1helx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 12:15:00raw153,900원153,900원152,900원153,200원4,384
cmv4ovrd1017p10gwdi9qw8wkstock-5m006400:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrcu017o10gwkyzmt9s01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 12:15:00raw566,000원568,000원562,000원562,000원7,172
cmv4ovrdb017r10gwsse92w8ostock-5m051910:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrd8017q10gw75zdup5r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 12:15:00raw263,500원263,500원262,000원262,500원2,138
cmv4ovrdp017t10gwogz5o8kmstock-5m068270:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrdj017s10gwhf6n8qmz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 12:15:00raw180,900원181,100원180,800원180,900원1,152
cmv4ovre0017v10gwbmzr9vixstock-5m005490:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrdw017u10gwq3p44do41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 12:15:00raw301,500원301,500원300,000원300,500원3,735
cmv4ovrey018110gwt3zclbbtstock-5m105560:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovret018010gwaj00svgl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 12:15:00raw162,050원162,400원162,000원162,100원5,155
cmv4ovrg6018710gwva6isxp9stock-5m012330:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrfy018610gwjsp6eqxd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 12:15:00raw357,500원358,000원357,000원357,000원1,540
cmv4ovrbw017j10gw2y7whqplstock-5m066570:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrbp017i10gw7wjc1m4r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 12:15:00raw188,800원188,800원188,400원188,500원7,515
cmv4ovrbi017h10gwfiox1kynstock-5m005380:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrbc017g10gwwephc02f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 12:15:00raw321,500원322,000원320,500원320,750원2,287
cmv4ovrb4017f10gwv45xltorstock-5m000660:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovray017e10gwigewpxtg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 12:15:00raw1,627,000원1,627,000원1,621,000원1,621,000원16,504
cmv4ovraq017d10gwlp2yf3dfstock-5m005930:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovraf017c10gw8idmn1zj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:15:00raw254,500원254,750원253,500원254,000원314,070
cmv4ovrca017l10gwb0256xkjstock-5m035420:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrc3017k10gwp54r628m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 12:15:00raw181,000원181,100원180,700원180,800원5,247
cmv4ovrcn017n10gw58wfqsfzstock-5m035720:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrch017m10gwe3l54ho31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 12:15:00raw31,850원31,950원31,800원31,900원16,941
cmv4p26zo019p10gwl03ety7kstock-5m003550:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:30:202026-10-12 12:30:20cmv4p26zk019o10gw6a7kwkgy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:15:00raw107,900원107,900원107,500원107,500원783
cmv4ovrhb018d10gw560q52llstock-5m034730:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrh5018c10gwvxy35ums1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:10:00raw546,000원548,000원545,000원547,500원1,355
cmv4ovreo017z10gw3h3h0d7wstock-5m105560:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrek017y10gwzp2q5df31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 12:10:00raw161,900원162,100원161,700원162,050원11,213
cmv4opbad017710gwpj0ohef5stock-5m015760:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:192026-10-12 12:20:19cmv4opbaa017610gwuxk7fp2g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 12:10:00raw28,300원28,350원28,250원28,250원37,860
cmv4opbap017910gwq5d6ev5qstock-5m030200:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:192026-10-12 12:20:19cmv4opbal017810gwkr2oo8pv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 12:10:00raw48,750원48,800원48,600원48,700원3,015
cmv4opbb6017b10gwfpqrptvxstock-5m017670:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:192026-10-12 12:20:19cmv4opbav017a10gwbdnp03na1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 12:10:00raw79,700원79,700원79,400원79,400원8,745
cmv4opb3p016510gwqt5qocqcstock-5m005930:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb3d016410gwjanaufvb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:10:00raw254,750원255,000원254,000원254,750원229,296
cmv4opb45016710gwvewt4imvstock-5m000660:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb3y016610gwvbwcu2oj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 12:10:00raw1,629,000원1,630,000원1,625,000원1,626,000원15,481
cmv4opb4m016910gw91ob4lb9stock-5m005380:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb4c016810gwn7kg4hnx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 12:10:00raw322,500원322,500원321,500원322,000원2,222
cmv4opb52016b10gwoc3prtvqstock-5m066570:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb4v016a10gwbng6xz9u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 12:10:00raw188,950원189,000원188,700원188,800원8,411
cmv4opb5g016d10gwkz5imbmnstock-5m035420:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb59016c10gwvxltrvl91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 12:10:00raw180,900원181,000원180,800원181,000원3,628
cmv4opb5t016f10gwwbcayg8lstock-5m035720:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb5p016e10gwkbzzmi7c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 12:10:00raw31,800원31,850원31,800원31,850원21,912
cmv4opb69016h10gw7mi1gqd7stock-5m006400:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb63016g10gwj40poqlg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 12:10:00raw567,000원567,000원566,000원567,000원2,577
cmv4opb6m016j10gw9ko6rb9xstock-5m051910:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb6h016i10gwpcvsuntd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 12:10:00raw263,000원263,500원262,500원263,000원1,642
cmv4opb70016l10gwajswzqgkstock-5m068270:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb6u016k10gwcqzqx4bi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 12:10:00raw181,000원181,100원180,800원181,100원1,819
cmv4opb7d016n10gwpii892nhstock-5m005490:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb77016m10gw9cduco1m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 12:10:00raw301,500원301,500원300,500원301,250원4,350
cmv4opb7o016p10gwkfexkt58stock-5m000270:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb7k016o10gw4n9r1d1q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:10:00raw108,200원108,500원108,100원108,200원74,282
cmv4opb7z016r10gw4ku6gofcstock-5m055550:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb7v016q10gwm7oh61ze1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 12:10:00raw99,100원99,300원99,000원99,300원8,892
122,217건 중 41,351–41,400← 이전828 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬