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
cmv4ig918000110e08plx7nckstock-5m005930:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig90l000010e0wzuv9sdr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:15:00raw259,500원260,000원258,500원259,250원165,194
cmv4ig920000310e08p3hyuf5stock-5m000660:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig91t000210e0ionbk58d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 09:15:00raw1,632,000원1,638,000원1,631,000원1,634,000원47,177
cmv4ig98x000z10e04v94qojvstock-5m034730:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig98r000y10e0g732zdiv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:15:00raw555,000원559,000원553,000원559,000원1,443
cmv4ig986000v10e05sageou6stock-5m096770:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig980000u10e0yidecvz81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 09:15:00raw156,100원157,200원155,900원156,700원15,864
cmv4ig99p001310e0zeauopfbstock-5m015760:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig99i001210e0khket7cm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 09:15:00raw28,450원28,450원28,300원28,350원32,820
cmv4ig9a3001510e02a7ilaphstock-5m030200:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig99w001410e01ip61te21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 09:15:00raw50,400원50,400원50,100원50,200원12,638
cmv4ig96t000p10e0rl18dsfpstock-5m207940:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig96n000o10e02kx0rrac1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:15:00raw1,203,000원1,213,000원1,201,000원1,207,000원1,339
cmv4ig97a000r10e0j9xbzxalstock-5m373220:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig971000q10e0zzpguclk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 09:15:00raw406,000원409,000원404,500원408,000원10,138
cmv4ig97s000t10e08sqhn71jstock-5m012330:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig97m000s10e0vpsjso9r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:15:00raw365,000원365,500원362,000원363,500원7,704
cmv4ig99b001110e0i92t3paqstock-5m003550:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig995001010e0xy6fq6l91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:15:00raw109,700원110,000원109,600원109,900원1,753
cmv4ig98k000x10e0hw5cp2bystock-5m028260:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig98e000w10e0efaqgd7m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:15:00raw317,500원319,000원317,000원317,500원6,413
cmv4ia3v1003a11dvly5h4ik0stock-5m055550:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3ux003911dvvxbqqace1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:10:00raw100,800원101,000원99,900원100,400원33,689
cmv4ia3uq003811dvelrne38dstock-5m105560:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3um003711dv0krtpmi71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 09:10:00raw163,600원163,800원162,800원163,300원22,760
cmv4ia3vc003c11dvxqgbnh85stock-5m207940:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3v8003b11dvlf8dvgmp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:10:00raw1,205,000원1,206,000원1,200,000원1,202,000원1,186
cmv4ia3vn003e11dvvp2i24rvstock-5m373220:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3vj003d11dvvlzs3kva1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 09:10:00raw410,000원410,000원402,000원406,000원16,513
cmv4ia3vy003g11dvmz4zuh32stock-5m012330:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3vt003f11dv45nqaxkv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:10:00raw363,000원367,000원363,000원365,500원9,044
cmv4ia3w8003i11dv2wmv0cgsstock-5m096770:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3w4003h11dv4zsrho5i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 09:10:00raw157,500원158,600원155,500원156,100원24,017
cmv4ia3wu003m11dv9fs64j9wstock-5m034730:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3wq003l11dv2xz8pghe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:10:00raw558,000원561,000원553,000원555,000원1,660
cmv4ia3wk003k11dvq7aqywdrstock-5m028260:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3wf003j11dviabxh2391
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:10:00raw318,500원319,500원316,000원317,500원8,205
cmv4ia3x6003o11dv5vc2aq0wstock-5m003550:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3x1003n11dvkacb4sg01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:10:00raw109,800원109,900원109,300원109,700원1,698
cmv4ia3xh003q11dv6pceiw1vstock-5m015760:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3xd003p11dvejqlrsgy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 09:10:00raw28,550원28,600원28,350원28,400원44,387
cmv4ia3uf003611dvwt4kp7ffstock-5m000270:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3ub003511dv7splykay1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:10:00raw110,100원111,000원109,600원110,000원52,000
cmv4ia3u5003411dvnd9r0aowstock-5m005490:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3u0003311dvzbj2ffx01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:10:00raw309,500원309,500원307,500원308,000원5,298
cmv4ia3sy002w11dvcw9p7hv3stock-5m035720:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3st002v11dv2zc4fw4a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:10:00raw32,400원32,400원32,200원32,250원28,078
cmv4ia3sc002s11dv6klaye23stock-5m066570:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3s8002r11dvrpcmdmvi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 09:10:00raw196,600원197,500원195,500원195,500원36,546
cmv4ia3sn002u11dvc1s6ve87stock-5m035420:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3sj002t11dvvu6e1wnp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 09:10:00raw183,100원183,500원182,500원182,700원7,668
cmv4ia3t9002y11dvknz93wz6stock-5m006400:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3t5002x11dv7aaf1wn91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 09:10:00raw590,000원593,000원583,000원584,000원14,380
cmv4ia3tj003011dvvt8aufzestock-5m051910:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3tf002z11dvqcen2fo61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 09:10:00raw271,000원273,000원269,500원272,000원12,800
cmv4ia3r2002m11dv71zi6ikmstock-5m005930:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3qv002l11dvi1foeg241
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:10:00raw259,000원260,000원258,500원259,000원261,699
cmv4ia3rp002o11dvg2n7znkqstock-5m000660:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3ri002n11dv30rn7tb51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 09:10:00raw1,638,000원1,643,000원1,630,000원1,633,000원63,451
cmv4ia3tu003211dv2977uj84stock-5m068270:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3tp003111dv591txf0c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 09:10:00raw184,100원184,100원182,000원182,400원11,688
cmv4ia3s1002q11dvmmmv63sjstock-5m005380:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3rw002p11dvfqlo8vgg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 09:10:00raw329,000원334,000원328,500원332,500원40,962
cmv4ia3xr003s11dv20bqlbpcstock-5m030200:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3xn003r11dv85gaxp441
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 09:10:00raw50,500원50,600원50,300원50,400원8,451
cmv4ia3y2003u11dvbwxyqt6pstock-5m017670:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3xy003t11dvoknieqgz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 09:10:00raw79,900원80,000원79,600원79,900원29,858
cmv4i3gks000k11dvq8njif4ustock-5m035420:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gkm000j11dvunt61zk71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 09:05:00raw183,400원183,900원183,100원183,100원6,393
cmv4i3gql001o11dv09132zvustock-5m373220:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gqg001n11dvwh3juh0q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 09:05:00raw412,500원414,000원409,500원409,500원13,912
cmv4i3gq1001k11dvwfj1jzx3stock-5m207940:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gpw001j11dv29i15q4k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:05:00raw1,207,000원1,207,000원1,201,000원1,205,000원1,060
cmv4i3gph001g11dvci0mxo99stock-5m055550:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gpc001f11dvtqp7tq6p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:05:00raw100,700원101,000원100,300원100,800원22,245
cmv4i3gox001c11dvxkja48gfstock-5m105560:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gos001b11dvpbhqvf231
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 09:05:00raw163,000원163,900원162,600원163,500원27,462
cmv4i3gob001811dv184p9roustock-5m000270:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3go7001711dvpbfks2f91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:05:00raw108,800원110,500원108,700원110,100원64,294
cmv4i3gnq001411dv73rzni53stock-5m005490:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gnl001311dveato6wl01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:05:00raw311,000원312,000원309,000원309,000원5,174
cmv4i3guy002k11dvt6avn2vlstock-5m017670:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3guu002j11dvbmc2v6na1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 09:05:00raw80,500원80,600원79,800원79,900원46,569
cmv4i3glc000o11dvzuon5w09stock-5m035720:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gl8000n11dvy1f2d8zt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:05:00raw32,450원32,600원32,250원32,400원52,842
cmv4i3gi5000411dvoy20zvcpstock-5m005930:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3ghz000311dviy2kd4z81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:05:00raw260,000원260,500원258,500원259,500원276,244
cmv4i3git000811dvx3f2m1m1stock-5m000660:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gin000711dvhhfy5x6k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 09:05:00raw1,641,000원1,644,000원1,630,000원1,639,000원87,876
cmv4i3gjg000c11dvlnlsx15cstock-5m005380:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gjb000b11dvtnuobhqv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 09:05:00raw324,000원329,500원323,500원329,000원40,062
cmv4i3gug002g11dvltu8ki08stock-5m030200:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gub002f11dv8r0crolt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 09:05:00raw50,500원50,700원50,300원50,500원12,567
cmv4i3gk2000g11dv3rhn917istock-5m066570:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gjy000f11dv718kzxxs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 09:05:00raw197,500원198,900원196,500원196,600원29,103
cmv4i3gtw002c11dvl9bx5hwlstock-5m015760:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gts002b11dv2fs6gluo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 09:05:00raw28,700원28,700원28,550원28,550원16,951
cmv4i3gtc002811dvegs31inkstock-5m003550:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gt8002711dvnbimtaag1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:05:00raw109,200원109,800원109,000원109,700원2,370
122,217건 중 42,201–42,250← 이전845 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬