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
cmv65kktw04ac10gw4se9s4gtstock-5m066570:20261013:12502026-10-13 12:50:00instantevent2026-10-13 13:00:172026-10-13 13:00:17cmv65kkts04ab10gwiuiud2rq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 12:50:00raw173,600원174,000원173,200원173,500원7,440
cmv65kktn04aa10gwlx2h7ca5stock-5m005380:20261013:12502026-10-13 12:50:00instantevent2026-10-13 13:00:172026-10-13 13:00:17cmv65kktj04a910gwdx84od1f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:50:00raw303,500원304,000원302,500원303,500원6,947
cmv65kktc04a810gwxc9l6e8nstock-5m000660:20261013:12502026-10-13 12:50:00instantevent2026-10-13 13:00:172026-10-13 13:00:17cmv65kkt904a710gw1bg4j0j91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 12:50:00raw1,463,000원1,469,000원1,461,000원1,463,000원55,627
cmv65kksx04a610gwltg10ag1stock-5m005930:20261013:12502026-10-13 12:50:00instantevent2026-10-13 13:00:172026-10-13 13:00:17cmv65kksn04a510gwox92gadn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:50:00raw231,500원232,000원230,000원230,500원180,688
cmv65e599049a10gw2v8sfgtystock-5m051910:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e596049910gwskm63d581
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 12:45:00raw246,500원247,000원246,000원247,000원3,732
cmv65e57h048y10gw6ew1nfxastock-5m005930:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e57c048x10gwl7ok7hjs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:45:00raw231,500원231,500원229,500원231,500원340,598
cmv65e5dq04a410gwhlxvgt56stock-5m017670:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e5dm04a310gwx6asoyow1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 12:45:00raw78,400원78,400원78,100원78,300원4,023
cmv65e5dg04a210gw0jn2per8stock-5m030200:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e5dc04a110gwq2tftpvw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 12:45:00raw48,700원48,950원48,600원48,900원4,460
cmv65e5d604a010gwkip7qejfstock-5m015760:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e5d2049z10gw5m0mskig1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 12:45:00raw28,075원28,200원28,050원28,150원17,381
cmv65e5cw049y10gwsady8f6vstock-5m003550:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e5cs049x10gw10c63rwl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:45:00raw102,100원102,800원101,600원102,500원4,575
cmv65e5cl049w10gwmnmlhxtwstock-5m034730:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e5ch049v10gw4v8vei781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:45:00raw496,500원498,500원494,000원498,000원4,359
cmv65e5c9049u10gwbfnvuhw2stock-5m028260:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e5c5049t10gwy6jfvwmd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:45:00raw291,000원292,500원289,500원292,500원4,516
cmv65e5bz049s10gwqfymac43stock-5m096770:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e5bv049r10gwpnqq6u2w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 12:45:00raw150,700원150,700원149,800원150,700원7,286
cmv65e5bo049q10gwp0xnjmpvstock-5m012330:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e5bj049p10gwmpwqi95g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 12:45:00raw339,500원340,500원338,500원339,500원4,662
cmv65e58z049810gwhnznkkqsstock-5m035720:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e58u049710gwngx9vkh11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:45:00raw30,650원30,700원30,550원30,650원17,652
cmv65e5b3049m10gwwicgiweystock-5m373220:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e5az049l10gwux0kjfe71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 12:45:00raw387,500원388,000원385,500원388,000원3,432
cmv65kku604ae10gwntl73axkstock-5m035420:20261013:12452026-10-13 12:45:00instantevent2026-10-13 13:00:172026-10-13 13:00:17cmv65kku204ad10gwp5kclted1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 12:45:00raw175,000원175,500원174,600원175,400원5,721
cmv65e5as049k10gwj5a3clwrstock-5m055550:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e5ao049j10gw4cudpyuf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 12:45:00raw98,100원98,400원97,900원98,300원15,932
cmv65e5ah049i10gwu0mgehzestock-5m105560:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e5ad049h10gwk313hvpz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 12:45:00raw159,700원160,200원159,400원160,000원8,317
cmv65e5a6049g10gw1o4w9kxvstock-5m000270:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e5a2049f10gwng65flkt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:45:00raw104,500원104,900원104,200원104,700원8,204
cmv65e59v049e10gw9um04ldxstock-5m005490:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e59r049d10gwcce44o0p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 12:45:00raw287,000원287,500원286,000원287,000원1,786
cmv65kkv504am10gwhdfjbmu7stock-5m006400:20261013:12452026-10-13 12:45:00instantevent2026-10-13 13:00:172026-10-13 13:00:17cmv65kkv104al10gwluoqxqjs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 12:45:00raw524,000원526,000원523,000원526,000원3,813
cmv65e58d049410gwjk0yvcusstock-5m066570:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e589049310gwcmqyh6fp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 12:45:00raw173,500원173,900원172,800원173,700원9,085
cmv65e583049210gwm6ae1x40stock-5m005380:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e57z049110gwx1wi1sfw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:45:00raw302,500원303,500원301,500원303,000원5,921
cmv65e57s049010gw6q6ut4l0stock-5m000660:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e57o048z10gwy81f62621
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 12:45:00raw1,459,500원1,465,000원1,450,000원1,463,000원59,845
cmv65e59l049c10gwabzjmxksstock-5m068270:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e59h049b10gwwtzqkklv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 12:45:00raw178,000원178,400원177,500원178,400원6,263
cmv65kkxk04b210gw1s935lcustock-5m207940:20261013:12452026-10-13 12:45:00instantevent2026-10-13 13:00:172026-10-13 13:00:17cmv65kkxg04b110gw8yw05nll1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:45:00raw1,200,000원1,203,000원1,199,000원1,203,000원414
cmv657qe4048q10gw7wb4wg4sstock-5m003550:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qe0048p10gweq36e7yf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:40:00raw102,000원102,100원101,800원102,100원3,081
cmv657qen048u10gwcmjlkam3stock-5m030200:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qej048t10gw1z4wrc7x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-13 12:40:00raw48,650원48,800원48,600원48,700원3,284
cmv657qey048w10gwf0tolne3stock-5m017670:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qeu048v10gwbir9a6kj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-13 12:40:00raw78,400원78,400원78,200원78,400원3,159
cmv65kkuw04ak10gwpn0oncedstock-5m006400:20261013:12402026-10-13 12:40:00instantevent2026-10-13 13:00:172026-10-13 13:00:17cmv65kkus04aj10gwoq4kigce1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-13 12:40:00raw524,000원525,000원522,000원525,000원4,958
cmv65e58o049610gwgd321y2bstock-5m035720:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e58k049510gwxj5g6oeh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:40:00raw30,600원30,650원30,600원30,600원11,228
cmv657qb7048610gwn1f66t4nstock-5m000270:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qb3048510gwh25p99o31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:40:00raw104,500원104,600원104,300원104,500원4,839
cmv657qaw048410gwxa0qyb67stock-5m005490:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qas048310gwjg6j2enk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-13 12:40:00raw287,000원287,500원286,500원287,500원1,398
cmv657qam048210gwaa34co8astock-5m068270:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qai048110gws5c934181
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-13 12:40:00raw178,400원178,400원177,600원178,000원3,285
cmv657qab048010gwcwuq28d2stock-5m051910:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qa7047z10gwoeyhgs3b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-13 12:40:00raw246,000원246,500원245,500원246,000원4,946
cmv657qa0047y10gwr746heiustock-5m035420:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657q9w047x10gw7uav37vx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-13 12:40:00raw175,000원175,000원174,800원175,000원4,305
cmv657q9p047w10gwbf1xj7x7stock-5m066570:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657q9l047v10gwp74cogze1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-13 12:40:00raw173,400원173,600원173,100원173,400원8,290
cmv657q9e047u10gwv4dm8w5xstock-5m005380:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657q9a047t10gwcpjyooki1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:40:00raw301,500원302,500원301,000원302,500원16,052
cmv657q93047s10gwqdf5u0hgstock-5m000660:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657q8z047r10gwhh5xeqss1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-13 12:40:00raw1,458,000원1,462,000원1,455,000원1,460,000원30,688
cmv657q8s047q10gw6w0h0c8sstock-5m005930:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657q8h047p10gw2u0qjuy51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:40:00raw231,250원231,500원230,500원231,500원134,914
cmv657qbi048810gwktd2t937stock-5m105560:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qbe048710gwblogn4d41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-13 12:40:00raw159,700원160,000원159,300원159,700원9,439
cmv65e5bd049o10gwue371nknstock-5m012330:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e5b9049n10gwvjreej9k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-13 12:40:00raw340,000원340,000원339,000원339,500원1,798
cmv657qbt048a10gwqtdmkafystock-5m055550:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qbp048910gwllbg7b7r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-13 12:40:00raw98,100원98,200원97,800원98,200원11,294
cmv657qcl048e10gwrvskloy8stock-5m207940:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qch048d10gwokihwbnz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:40:00raw1,199,000원1,200,000원1,197,000원1,200,000원498
cmv657qcv048g10gwes6vf085stock-5m373220:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qcr048f10gwyr6rnn6x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-13 12:40:00raw386,250원387,500원385,500원387,000원2,270
cmv657qd3048i10gw7v9hmnqxstock-5m096770:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qd0048h10gwkay8ht9q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-13 12:40:00raw150,000원150,700원149,800원150,700원3,881
cmv657qdl048m10gwyllfts4ustock-5m028260:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qdh048l10gwud8byoq31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:40:00raw290,500원291,500원290,500원291,000원4,665
cmv657qdu048o10gw5my0lihxstock-5m034730:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qdq048n10gw5pzbhell1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:40:00raw496,500원497,000원495,000원496,500원3,091
cmv657qed048s10gww0p5eqjjstock-5m015760:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qea048r10gwohdb0lo21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-13 12:40:00raw28,050원28,100원28,050원28,050원5,531
118,536건 중 35,701–35,750← 이전715 / 2371 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬