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
cmv4jitwg006510gwew0tki08stock-5m015760:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitwa006410gwy4nqab7q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 09:45:00raw28,350원28,450원28,350원28,400원13,607
cmv4jitq5005510gwa3aplewcstock-5m005930:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitpz005410gwv9pa9l7j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:45:00raw258,500원259,000원257,500원258,000원284,736
cmv4jp9cs007d10gwl4cn158bstock-5m003550:20261012:09452026-10-12 09:45:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp9co007c10gwtho8cdrp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:45:00raw108,500원108,900원107,700원108,100원2,588
cmv4jitqj005710gwxq73y31ustock-5m000660:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitqc005610gwrp3x039q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 09:45:00raw1,636,000원1,639,000원1,631,000원1,632,000원29,151
cmv4jitqx005910gw0xmz7ml3stock-5m005380:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitqq005810gwqr65kpuk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 09:45:00raw327,000원327,500원325,000원325,000원9,937
cmv4jitra005b10gw3g88ph1xstock-5m066570:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitr5005a10gwf1szpv8u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 09:45:00raw193,200원193,400원192,200원192,300원23,704
cmv4jitrl005d10gwd91kdrq1stock-5m035420:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitrh005c10gw1bjjc9hx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 09:45:00raw183,300원183,500원183,100원183,200원4,518
cmv4jitrz005f10gw6nihzczkstock-5m035720:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitrs005e10gwdawx5o4h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:45:00raw32,100원32,100원32,000원32,000원25,745
cmv4jitsc005h10gwbg9sjarestock-5m006400:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jits6005g10gwxpkr13r21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 09:45:00raw586,000원589,000원583,000원584,000원8,849
cmv4jitsq005j10gwlchgtda5stock-5m051910:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitsk005i10gws45n8gb81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 09:45:00raw271,000원271,000원268,500원269,000원3,121
cmv4jitt1005l10gwnuv72s4gstock-5m068270:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitsw005k10gwg3pdpgzf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 09:45:00raw183,700원183,900원183,000원183,300원5,347
cmv4jitte005n10gwv15lrwrpstock-5m000270:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitt8005m10gwux61xxwx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:45:00raw110,000원110,100원109,600원109,700원21,681
cmv4jittr005p10gwsiihiqjwstock-5m105560:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jittl005o10gwjp8u8e5l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 09:45:00raw162,700원163,300원162,600원162,800원17,019
cmv4jitu2005r10gwy5um9wqxstock-5m055550:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitty005q10gwoi84755y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:45:00raw99,900원100,200원99,500원99,600원13,301
cmv4jituc005t10gwnm2mairjstock-5m207940:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitu8005s10gwghkvfyrc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:45:00raw1,200,000원1,200,000원1,193,000원1,193,000원633
cmv4jitup005v10gwglsfletjstock-5m373220:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jituj005u10gwk8s5yvjz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 09:45:00raw404,000원404,500원400,500원402,500원10,754
cmv4jitv3005x10gwjjg85t8estock-5m012330:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitux005w10gwjnj9e1eo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:45:00raw361,500원362,500원359,500원360,000원4,551
cmv4jitve005z10gw1uissew4stock-5m096770:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitva005y10gwvzzzalf61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 09:45:00raw154,300원154,600원153,200원153,400원14,742
cmv4jitvr006110gw8kkwv6ilstock-5m028260:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitvl006010gwkfo9xwa81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:45:00raw315,000원316,000원312,000원312,500원4,288
cmv4jitw2006310gw9b4lo37astock-5m034730:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitvy006210gw6zpwwjpd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:45:00raw552,000원555,000원551,000원552,000원2,261
cmv4jp99f006t10gwghpzx7zpstock-5m005490:20261012:09452026-10-12 09:45:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp998006s10gwnfojd96h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:45:00raw306,000원306,000원304,500원304,500원2,538
cmv4jitwr006710gweaiqquuestock-5m030200:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitwm006610gw7m1lh2871
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 09:45:00raw49,225원49,250원48,950원49,000원14,519
cmv4jitx1006910gwclsb3ouqstock-5m017670:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitwx006810gwz3rcz9m71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 09:45:00raw78,600원78,700원78,400원78,400원19,753
cmv4jcfed004n10gw8hscxjsqstock-5m373220:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfe6004m10gwpzg6zbq81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 09:40:00raw407,000원407,000원403,000원404,500원8,409
cmv4jcfg9004x10gw1zqb2jcbstock-5m003550:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfg3004w10gw9882le021
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:40:00raw108,400원108,600원108,300원108,500원1,172
cmv4jcffw004v10gwl5w9kc1estock-5m034730:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcffp004u10gw5aidh9rc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:40:00raw555,000원555,000원552,000원552,000원886
cmv4jcfa5004110gwr9xw45jtstock-5m066570:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcf9y004010gwc5f9wys21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 09:40:00raw193,400원193,400원193,000원193,100원14,383
cmv4jcfaj004310gwtaw1p3wpstock-5m035420:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfac004210gwtxugtwp51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 09:40:00raw183,400원183,700원183,000원183,400원8,332
cmv4jcfax004510gwkveocjoostock-5m035720:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfaq004410gwzz1f5cm31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:40:00raw32,150원32,150원32,050원32,050원23,474
cmv4jcfgn004z10gwzqufpmpistock-5m015760:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfgh004y10gwq3t5ds8v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 09:40:00raw28,450원28,450원28,350원28,400원15,273
cmv4jcfh1005110gwby2phpirstock-5m030200:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfgu005010gwhztaxfu31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 09:40:00raw49,250원49,400원49,150원49,250원8,989
cmv4jcfhe005310gw683mwp0qstock-5m017670:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfh8005210gwemqe18lh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 09:40:00raw78,800원78,900원78,500원78,600원22,051
cmv4jcfbb004710gwaq8dapvustock-5m006400:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfb4004610gw25cdp8zg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 09:40:00raw589,000원589,000원584,000원586,000원8,641
cmv4jcfbo004910gwmcvhadapstock-5m051910:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfbi004810gwjbhu3cid1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 09:40:00raw271,000원271,000원269,500원271,000원4,139
cmv4jcfc2004b10gw8lwgmreastock-5m068270:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfbv004a10gwpk297akh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 09:40:00raw184,000원184,000원183,600원183,700원2,468
cmv4jcfcf004d10gwu7qz1aj3stock-5m005490:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfc9004c10gwjridmso81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:40:00raw306,500원307,000원305,500원306,000원2,990
cmv4jcfcv004f10gwbr30hrtfstock-5m000270:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfcn004e10gwrlxcgwtb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:40:00raw110,000원110,100원109,500원109,900원17,245
cmv4jcfd8004h10gwly5zxsntstock-5m105560:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfd2004g10gwxnunvnly1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 09:40:00raw163,100원163,100원162,600원162,700원13,964
cmv4jcfdm004j10gwg2s2f4vnstock-5m055550:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfdf004i10gwxenys7v81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:40:00raw100,500원100,500원99,800원99,900원10,612
cmv4jcfdz004l10gwskctswmistock-5m207940:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfdt004k10gwm92x48b71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:40:00raw1,201,000원1,202,000원1,199,000원1,199,000원272
cmv4jcfer004p10gw69b4s975stock-5m012330:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfek004o10gw690sxs9c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:40:00raw362,500원363,000원361,000원361,500원2,360
cmv4jcf9p003z10gwllgtgr4lstock-5m005380:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcf9i003y10gwwhjnbdxl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 09:40:00raw327,500원328,000원326,500원327,500원6,417
cmv4jcf9a003x10gw7toj5i9ystock-5m000660:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcf94003w10gwwagkesju1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 09:40:00raw1,637,000원1,640,000원1,634,000원1,635,000원19,346
cmv4jcffi004t10gw092yeecxstock-5m028260:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcffc004s10gw9o47kcsi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:40:00raw317,500원318,000원315,000원315,000원7,922
cmv4jcff4004r10gwh2yp640mstock-5m096770:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfey004q10gwrqrx80b71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 09:40:00raw154,800원154,800원153,700원154,300원16,251
cmv4jcf8w003v10gwuy5s1j7istock-5m005930:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcf8q003u10gwhkvxacoq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:40:00raw258,750원260,000원258,500원258,750원148,244
cmv4j63gy002p10gwiy7ol4m8stock-5m005380:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63gr002o10gw8hx645va1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 09:35:00raw328,500원328,500원327,000원327,500원8,745
cmv4j63jk003310gwk2j5otbgstock-5m005490:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63jd003210gwrf7rnp9d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:35:00raw308,000원308,500원306,500원307,000원2,061
cmv4j63jx003510gwvoovld0estock-5m000270:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63jr003410gwf4z1kur01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:35:00raw109,900원110,500원109,900원110,000원17,550
cmv4j63kb003710gwb2iy8t5bstock-5m105560:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63k4003610gwnnnb9xzw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 09:35:00raw163,000원163,500원162,900원163,200원18,401
122,217건 중 42,051–42,100← 이전842 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬