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
cmv67w61904r410gwkhsnkqzmstock-5m066570:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w61504r310gwmc9673ul1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 13:55:00raw174,300원175,200원174,250원175,100원9,147
cmv67w60y04r210gwgslzukscstock-5m005380:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w60t04r110gwio9c2o931
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:55:00raw304,500원306,500원304,000원306,500원17,877
cmv67w60m04r010gwo6wur27dstock-5m000660:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w60j04qz10gwtvbhtu1s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 13:55:00raw1,435,000원1,446,000원1,435,000원1,445,000원51,950
cmv67w60b04qy10gwtul5tbf8stock-5m005930:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w60504qx10gwar3gamib1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:55:00raw229,000원230,500원229,000원230,000원253,977
cmv682mlg04tg10gw3au1959istock-5m017670:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682mlc04tf10gwqlkg4uds1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 13:55:00raw78,400원78,500원78,150원78,300원5,895
cmv67ps6m04qc10gwpt95hwetstock-5m207940:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps6i04qb10gwnn1hbc6f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:50:00raw1,193,000원1,195,000원1,193,000원1,193,000원379
cmv67ps8y04qu10gwqxbrgob1stock-5m030200:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps8u04qt10gw0dobhl5z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 13:50:00raw48,900원49,500원48,900원49,150원7,495
cmv67ps8o04qs10gwmagrx519stock-5m015760:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps8k04qr10gw8qdazak31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 13:50:00raw28,500원28,600원28,400원28,450원27,815
cmv67ps8f04qq10gws8sz08ipstock-5m003550:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps8b04qp10gw03cjkrlb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:50:00raw103,700원103,900원103,600원103,700원3,574
cmv67ps8604qo10gw6w87i49qstock-5m034730:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps8204qn10gwg0gqe3jd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:50:00raw492,500원494,000원491,500원493,000원3,988
cmv67ps7w04qm10gwropxz2ldstock-5m028260:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps7s04ql10gwjre4q5h71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:50:00raw293,500원293,500원293,000원293,500원5,617
cmv67ps7n04qk10gw54ivyiurstock-5m096770:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps7j04qj10gwjq263l3x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 13:50:00raw153,300원153,600원152,700원153,000원10,682
cmv67ps7d04qi10gwurp9j5l0stock-5m012330:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps7904qh10gwx8lbujq51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 13:50:00raw341,000원341,500원340,000원341,500원3,111
cmv67ps6w04qe10gwqcr3d3isstock-5m373220:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps6s04qd10gwem2zmrg41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 13:50:00raw401,500원405,000원401,000원405,000원11,089
cmv67ps9904qw10gwrn9oz86tstock-5m017670:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps9604qv10gwvzjmz86d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 13:50:00raw78,500원78,500원78,200원78,350원5,227
cmv67ps6104qa10gwuuoli4txstock-5m055550:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps5s04q910gw7swesqtt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 13:50:00raw97,800원97,900원97,700원97,900원48,266
cmv67ps5a04q810gwxpgx0s9hstock-5m105560:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps5204q710gwatjna1vs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 13:50:00raw160,100원160,300원159,800원160,200원6,702
cmv67ps4m04q610gwk3e5kj9vstock-5m000270:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps4i04q510gwiyvvkn3m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:50:00raw105,300원105,700원105,300원105,700원5,771
cmv67ps4d04q410gwndaartxustock-5m005490:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps4904q310gw9esf8izo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 13:50:00raw290,500원291,000원290,000원291,000원1,123
cmv67ps4304q210gwys1hn2ilstock-5m068270:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps3z04q110gwirjov3o71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 13:50:00raw177,900원178,000원177,600원178,000원2,977
cmv67ps3s04q010gwf0f0c2f9stock-5m051910:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps3o04pz10gwjx5b06ux1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 13:50:00raw252,000원252,500원251,500원252,000원3,024
cmv67ps3i04py10gw4dgp0gkqstock-5m006400:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps3e04px10gwf3n3x1411
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 13:50:00raw546,000원549,000원545,000원548,000원6,742
cmv67ps3904pw10gw26ab7xjnstock-5m035720:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps3504pv10gwmdmo9fzc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:50:00raw30,700원30,700원30,600원30,650원13,791
cmv67ps2o04ps10gwujmtokefstock-5m066570:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps2k04pr10gwumuato461
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 13:50:00raw174,300원174,500원174,200원174,200원7,522
cmv67ps2e04pq10gw74yhsca1stock-5m005380:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps2a04pp10gw130z6yyv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:50:00raw303,500원304,500원303,500원304,500원9,263
cmv67ps2304po10gwdwg90258stock-5m000660:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps1z04pn10gwrfu4coo81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 13:50:00raw1,437,000원1,440,000원1,434,000원1,436,000원40,326
cmv67ps1t04pm10gwmy0pc2u3stock-5m005930:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps1o04pl10gwjpm5esgf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:50:00raw229,000원229,500원229,000원229,000원157,419
cmv67w61l04r610gwltdttwppstock-5m035420:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w61h04r510gw599xvwfp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 13:50:00raw174,800원174,800원174,600원174,800원3,648
cmv67jbog04ok10gwjcpi2x1jstock-5m066570:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jboc04oj10gwmiovnvio1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 13:45:00raw174,300원174,700원174,100원174,400원8,309
cmv67jbo704oi10gwjm292kl9stock-5m005380:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbo304oh10gwlikaaldd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:45:00raw303,750원304,500원303,500원304,000원7,422
cmv67jbt904pk10gwta8ejug1stock-5m017670:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbt504pj10gw4p55a0ti1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 13:45:00raw78,300원78,500원78,100원78,500원7,951
cmv67jbsy04pi10gw4ntcjarcstock-5m030200:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbsu04ph10gw5v9dn0ef1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 13:45:00raw48,900원49,000원48,800원48,900원4,777
cmv67jbsp04pg10gwgl0z3tapstock-5m015760:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbsl04pf10gwl9a8kau91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 13:45:00raw28,550원28,600원28,500원28,500원9,550
cmv67jbsf04pe10gw7ht5rxulstock-5m003550:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbsb04pd10gwk3vxbn0e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:45:00raw103,400원104,000원103,400원103,600원2,343
cmv67jbs504pc10gwms22otrgstock-5m034730:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbs104pb10gwfn2k5e4k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:45:00raw492,000원494,500원490,500원492,500원5,062
cmv67jbrw04pa10gwbncqvjgjstock-5m028260:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbrs04p910gwbz10ipwg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:45:00raw293,000원293,500원292,500원293,000원2,683
cmv67ps7404qg10gwz1wmwmnvstock-5m012330:20261013:13452026-10-13 13:45:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps7104qf10gw4vjzzqs31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 13:45:00raw340,500원341,500원340,500원340,500원1,658
cmv67jbrm04p810gwudyrpbxystock-5m096770:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbri04p710gwqpjf23sc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 13:45:00raw152,500원153,300원152,300원153,300원8,755
cmv67jbrc04p610gw67u3jdbjstock-5m373220:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbr804p510gwzty1ea9p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 13:45:00raw400,000원401,500원398,000원401,500원8,118
cmv67jbnm04oe10gws8iois5jstock-5m005930:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbnc04od10gwj7z9secc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:45:00raw229,250원230,000원229,000원229,500원214,510
cmv67jbqv04p210gw60mvgwkdstock-5m207940:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbqr04p110gwv60u6b1n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:45:00raw1,194,000원1,196,000원1,190,000원1,193,000원476
cmv67jbql04p010gw1oapg86bstock-5m055550:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbqi04oz10gw6pjv1xhe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 13:45:00raw97,900원97,900원97,800원97,800원11,696
cmv67jbqc04oy10gwg43xxts8stock-5m105560:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbq804ox10gwzkv7keuy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 13:45:00raw159,700원160,200원159,700원160,000원5,638
cmv67jbq204ow10gwunx1c3uqstock-5m000270:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbpy04ov10gwx855d2x81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:45:00raw105,200원105,600원105,200원105,400원6,006
cmv67jbpt04ou10gwtqhlzz0bstock-5m005490:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbpq04ot10gwz5jltt761
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 13:45:00raw290,000원290,500원289,500원290,000원1,725
cmv67jbpk04os10gwwhegmu4qstock-5m068270:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbpg04or10gw69b5829i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 13:45:00raw177,500원178,000원177,400원177,900원3,246
cmv67jbpa04oq10gwdv3x0kgistock-5m051910:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbp604op10gwvftecl6q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 13:45:00raw251,500원252,500원250,500원252,000원3,060
cmv67jbp004oo10gw0x5m73fgstock-5m006400:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbow04on10gwqketon8v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 13:45:00raw543,000원546,000원540,000원546,000원7,653
cmv67ps3004pu10gwh8c1tt1dstock-5m035720:20261013:13452026-10-13 13:45:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps2w04pt10gw39wfw7w41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:45:00raw30,650원30,700원30,650원30,700원6,572
cmv67jbop04om10gw52lwu5asstock-5m035420:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbol04ol10gwjcjw2umi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 13:45:00raw174,600원174,800원174,400원174,700원5,798
118,536건 중 35,401–35,450← 이전709 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬