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
cmv4krvp200eh10gw6tq9vck4stock-5m068270:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvow00eg10gwqx1zveyi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 10:20:00raw182,000원182,500원181,500원181,700원4,156
cmv4krvpd00ej10gw4leulvj3stock-5m005490:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvp900ei10gwntw9162a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 10:20:00raw301,500원302,000원300,500원301,000원4,624
cmv4krvpr00el10gwdon2x4r8stock-5m000270:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvpk00ek10gwkd5k8ivt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:20:00raw108,600원108,900원107,900원108,100원16,575
cmv4krvq200en10gwwnyism1jstock-5m105560:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvpy00em10gwcr7cqg511
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 10:20:00raw161,000원161,400원160,800원160,900원16,785
cmv4krvqg00ep10gwc14q8ucmstock-5m055550:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvq900eo10gw5rzolpgu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 10:20:00raw98,500원98,600원98,200원98,400원10,173
cmv4krvqu00er10gwsvgx1uugstock-5m207940:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvqo00eq10gwx0709fdg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:20:00raw1,190,000원1,190,000원1,186,000원1,186,000원365
cmv4krvmg00e310gwufais74astock-5m005930:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvmc00e210gw9eq8p5to1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:20:00raw255,000원256,000원254,500원254,500원347,337
cmv4krvmu00e510gwcvvflv0istock-5m000660:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvmn00e410gwco20ofn61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 10:20:00raw1,611,000원1,615,000원1,605,000원1,606,000원36,955
cmv4ky9lr00g910gwtwdsn87pstock-5m030200:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9ln00g810gww0cda2td1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 10:20:00raw48,750원48,850원48,700원48,700원11,655
cmv4krvre00et10gwwfolsgutstock-5m373220:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvr600es10gwbrqykd241
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 10:20:00raw399,500원401,000원398,500원399,000원6,961
cmv4krvrz00ev10gw4z319i5cstock-5m012330:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvrq00eu10gwoxn4k9re1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 10:20:00raw356,000원357,000원354,000원354,500원4,851
cmv4krvsj00ex10gwdncwc524stock-5m096770:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvsb00ew10gwrmpna5qe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 10:20:00raw151,500원151,800원151,000원151,300원8,753
cmv4klim900dt10gw38wmicipstock-5m034730:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klim500ds10gwhcoqtgyy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:15:00raw550,000원551,000원546,000원548,000원1,335
cmv4klifb00cn10gw1ry8vu2lstock-5m005930:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4kliez00cm10gwe05343y61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:15:00raw255,500원256,000원255,000원255,000원119,282
cmv4klifp00cp10gwxgzf22pdstock-5m000660:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klifj00co10gwen3m55lm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 10:15:00raw1,614,000원1,618,000원1,610,000원1,611,000원27,469
cmv4klig200cr10gwr4s0a0o2stock-5m005380:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klifw00cq10gw7s19d7zx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 10:15:00raw324,500원326,000원323,500원324,000원8,411
cmv4kligh00ct10gwyzqmngd8stock-5m066570:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4kliga00cs10gwv6upwrfu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 10:15:00raw189,600원190,200원189,000원189,100원17,791
cmv4kligu00cv10gwjmri15yastock-5m035420:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4kligo00cu10gwnb8eg68y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 10:15:00raw181,300원182,000원181,300원181,400원5,774
cmv4klihf00cz10gwwylwyinestock-5m035720:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4kliha00cy10gw03g2w6at1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 10:15:00raw31,850원31,950원31,700원31,800원58,347
cmv4klihq00d110gwfgfk45wcstock-5m006400:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klihm00d010gwfl6t0hg61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 10:15:00raw575,000원577,000원570,000원570,000원15,949
cmv4klii400d310gw22ji8odwstock-5m051910:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klihx00d210gw7uv7vnh41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 10:15:00raw265,500원266,000원263,500원263,500원4,558
cmv4kliih00d510gw3elmzl9dstock-5m068270:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4kliib00d410gwql4dw56v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 10:15:00raw182,400원183,000원182,000원182,000원4,851
cmv4klij200d910gwdp6d3xgxstock-5m005490:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4kliiy00d810gwl4c5tt2r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 10:15:00raw302,500원303,500원301,500원301,500원4,540
cmv4klijp00dd10gw04kb2etgstock-5m000270:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klijk00dc10gw7qhuccci1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:15:00raw108,700원109,100원108,500원108,600원10,198
cmv4klik000df10gwg11cxtonstock-5m105560:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klijw00de10gw2ddpwblx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 10:15:00raw161,700원161,700원161,000원161,000원7,422
cmv4klika00dh10gwt95oq2oastock-5m055550:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klik600dg10gwdrksvvkh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 10:15:00raw98,700원98,800원98,500원98,600원7,018
cmv4klikl00dj10gw0ymx7c55stock-5m207940:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klikh00di10gw09u1bmmf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:15:00raw1,192,000원1,195,000원1,189,000원1,189,000원658
cmv4klikz00dl10gwnhwe2tlpstock-5m373220:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4kliks00dk10gwwarg5a7j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 10:15:00raw400,500원403,000원399,000원399,500원8,612
cmv4klilc00dn10gw29lyz67kstock-5m012330:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klil600dm10gwawhelhb91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 10:15:00raw358,000원358,500원356,250원356,500원2,139
cmv4kliln00dp10gwva5w2ifwstock-5m096770:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klilj00do10gwbkp0iiqv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 10:15:00raw152,500원153,400원151,100원151,600원11,443
cmv4klilx00dr10gwf2yc83fqstock-5m028260:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klilt00dq10gwzpg1bfia1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:15:00raw311,500원312,500원310,000원310,000원3,645
cmv4klimj00dv10gws3kdpitistock-5m003550:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klimf00du10gw2nbkeike1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:15:00raw107,200원107,800원107,000원107,000원1,426
cmv4klimx00dx10gwa4btaitistock-5m015760:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klimr00dw10gwoqqcaqz41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 10:15:00raw28,300원28,300원28,200원28,250원4,118
cmv4klin800dz10gwwdch6hk9stock-5m030200:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klin400dy10gwu595x9tm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 10:15:00raw48,750원48,900원48,700원48,750원8,313
cmv4klinj00e110gwj8ud0ex7stock-5m017670:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4kline00e010gw5h0rj7jd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 10:15:00raw77,900원78,000원77,600원77,700원22,295
cmv4keywr00c310gwv7qdfcrnstock-5m207940:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keywj00c210gwqkm0jv4n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:10:00raw1,186,000원1,193,000원1,186,000원1,192,000원696
cmv4keyw500c110gwzhk4hci3stock-5m055550:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keyvq00c010gwx6ytcf8p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 10:10:00raw98,800원99,000원98,700원98,700원4,880
cmv4keyo200bh10gwj84b5v6jstock-5m005930:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keynl00bg10gwqh211qhv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:10:00raw255,500원256,000원255,000원255,500원193,028
cmv4keyow00bj10gwllxcmigvstock-5m000660:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keyoj00bi10gw857xh3ia1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 10:10:00raw1,611,500원1,618,000원1,611,000원1,615,000원28,740
cmv4keyy100c710gw5069bbhystock-5m012330:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:182026-10-12 10:20:18cmv4keyxs00c610gwqe6j0trq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 10:10:00raw357,250원358,000원356,500원358,000원1,764
cmv4keyym00c910gwhoaq7fo7stock-5m096770:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:182026-10-12 10:20:18cmv4keyyf00c810gwr5myff2b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 10:10:00raw153,100원153,200원152,200원152,400원10,178
cmv4keyza00cb10gw45jx7jccstock-5m028260:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:182026-10-12 10:20:18cmv4keyyx00ca10gwb9e383gv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:10:00raw311,500원312,000원310,500원311,500원4,850
cmv4keyzy00cd10gwftosiouustock-5m034730:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:182026-10-12 10:20:18cmv4keyzr00cc10gwypbjks3f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:10:00raw551,500원551,500원548,000원550,000원1,393
cmv4kez0n00cf10gwq78w6zxostock-5m003550:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:182026-10-12 10:20:18cmv4kez0900ce10gwt60fe6wf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:10:00raw107,400원107,500원107,000원107,200원1,575
cmv4keyuu00bz10gw5f8gi7ctstock-5m105560:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keyuj00by10gwmzee7e3s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 10:10:00raw161,800원161,900원161,600원161,700원11,123
cmv4keyu800bx10gwf31qdjpvstock-5m068270:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keyu200bw10gwdno7np9r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 10:10:00raw182,100원182,500원181,700원182,400원7,973
cmv4keytr00bv10gwltdl29hqstock-5m051910:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keytg00bu10gw44q5ihqk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 10:10:00raw265,500원266,750원265,000원265,500원7,179
cmv4keysh00br10gw3rjb5xyzstock-5m006400:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keys800bq10gw1hheclhd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 10:10:00raw575,000원577,000원574,000원575,000원8,562
cmv4keyru00bp10gwudc52d2lstock-5m035420:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keyrg00bo10gwbeoxhsbh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 10:10:00raw181,700원181,700원181,300원181,300원9,725
cmv4keyr500bn10gw2ith7txdstock-5m066570:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keyqw00bm10gwtbihpwe81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 10:10:00raw189,800원189,900원189,400원189,600원20,045
122,217건 중 41,901–41,950← 이전839 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬