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
cmvke0dde004110iarghoa5kzstock-5m066570:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:172026-10-23 12:05:18cmvke0dd9004010ia91kk7f5t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 11:55:00raw155,100원155,100원154,600원154,900원1,955
cmvke0dd1003z10iaytyz2069stock-5m005380:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:172026-10-23 12:05:17cmvke0dcw003y10ia6irspm3b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:55:00raw287,500원288,500원287,500원288,500원2,204
cmvke0dco003x10iay37iw1w4stock-5m000660:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:172026-10-23 12:05:17cmvke0dcj003w10ianlrg60aa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 11:55:00raw1,228,000원1,229,000원1,223,000원1,228,500원10,270
cmvke0dc7003v10iaezu4cimpstock-5m005930:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:172026-10-23 12:05:17cmvke0dbu003u10iaa4aqk1zu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:55:00raw209,750원210,000원209,000원210,000원66,227
cmvkdu09m002r10iaccgdxaxgstock-5m035420:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu09h002q10iasuyu87o31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 11:50:00raw173,200원173,300원172,800원173,000원4,065
cmvkdu099002p10iabl0v19p5stock-5m066570:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu094002o10iav7euhsqq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 11:50:00raw155,100원155,300원155,000원155,100원2,663
cmvkdu0hy003t10iasx5v59idstock-5m017670:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0ht003s10iadx4zbc2r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 11:50:00raw73,400원73,500원73,300원73,400원3,677
cmvkdu0hh003r10iak3zqgdz1stock-5m030200:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0hc003q10ia24cjdwhj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 11:50:00raw47,050원47,050원47,000원47,050원441
cmvkdu0h2003p10iaeezlngf9stock-5m015760:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0gx003o10iabrm2s9fx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 11:50:00raw28,450원28,450원28,400원28,450원6,924
cmvkdu0gm003n10iaq7065b6ystock-5m003550:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0gh003m10iavpij9qv81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 11:50:00raw97,900원98,200원97,800원97,900원796
cmvkdu0g5003l10ias5zgfkkhstock-5m034730:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0g0003k10iai734gjm81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 11:50:00raw445,000원445,500원443,500원445,500원514
cmvkdu0fr003j10iaq4juszj0stock-5m028260:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0fm003i10iapfuulloj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:50:00raw282,000원283,000원281,500원283,000원1,629
cmvkdu0fa003h10iaahgk9qkzstock-5m096770:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0f5003g10ia3qlqivi41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 11:50:00raw136,800원137,000원136,300원136,900원4,305
cmvkdu0eu003f10ialrxv37qsstock-5m012330:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0en003e10ia6l78h0vk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 11:50:00raw324,000원324,500원324,000원324,250원524
cmvkdu0ee003d10iatgljlucpstock-5m373220:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0e9003c10iayzob4f3i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 11:50:00raw382,000원382,000원381,500원382,000원835
cmvkdu0dx003b10iak9k90ssgstock-5m207940:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0ds003a10iaadsihxqy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:50:00raw1,469,000원1,475,000원1,468,000원1,472,000원1,815
cmvkdu0di003910iar62okb3bstock-5m055550:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0dd003810ia9d8k4ddb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 11:50:00raw86,700원86,700원86,500원86,700원5,316
cmvkdu0d3003710iayklyzj16stock-5m105560:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0cv003610ia7ko8ea161
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 11:50:00raw151,900원151,900원151,600원151,800원5,594
cmvkdu08w002n10ia4phvcz87stock-5m005380:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu08q002m10iazm41n91o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:50:00raw287,500원288,500원287,500원287,500원7,992
cmvkdu083002j10iam61kqg9qstock-5m005930:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu07m002i10iaasx3mxew1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:50:00raw209,500원210,000원209,000원209,500원51,528
cmvkdu0c8003310ia38gzwcq6stock-5m000270:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0c0003210iaxtee6u7c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:50:00raw105,500원105,700원105,400원105,600원4,476
cmvke0dev004910ia9wb638j3stock-5m051910:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0deq004810ias2da5hr41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 11:50:00raw229,500원229,500원229,000원229,500원777
cmvkdu08i002l10ia1ay4tgetstock-5m000660:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu08d002k10iatf7v6d441
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 11:50:00raw1,227,000원1,230,000원1,224,000원1,228,000원15,498
cmvkdu0bc002z10iad2esf63cstock-5m005490:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0b6002y10ia48prqp851
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 11:50:00raw273,250원273,500원273,000원273,500원1,402
cmvkdu0ax002x10iazb76bdtzstock-5m068270:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0as002w10ia8brfh5x21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 11:50:00raw194,600원194,600원194,100원194,200원2,865
cmvkdu0ai002v10ia2dlq8uw3stock-5m006400:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0ad002u10ia1gt9b56y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 11:50:00raw485,000원485,500원484,000원484,500원5,106
cmvkdu09z002t10iacb3ud689stock-5m035720:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu09u002s10ia1dd54vg01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:50:00raw30,000원30,050원30,000원30,050원3,912
cmvkdu0co003510iabbcvq6dastock-5m105560:20261023:11452026-10-23 11:45:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0cg003410iaztelf14t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-23 11:45:00raw151,700원152,100원151,500원151,800원8,966
cmvkdu0bt003110iacdfvi60estock-5m000270:20261023:11452026-10-23 11:45:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0bn003010ia7kxv0ywh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:45:00raw105,600원105,700원105,300원105,500원6,391
cmvkdnimd002h10iaq6tm57mustock-5m017670:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdnim8002g10ia5lgqcgv11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-23 11:45:00raw73,500원73,700원73,300원73,400원3,236
cmvkdnim0002f10iab35c8rmostock-5m030200:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdnilv002e10iaaaznevdn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-23 11:45:00raw47,050원47,150원47,000원47,050원2,731
cmvkdniln002d10ia422fotqistock-5m015760:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdnili002c10ianmlbn1bg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-23 11:45:00raw28,450원28,450원28,400원28,400원8,561
cmvkdnila002b10ia0ox9zkpqstock-5m003550:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdnil5002a10iakg3malgo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 11:45:00raw98,000원98,200원97,800원97,800원1,056
cmvkdnikw002910ia6aohwiwcstock-5m034730:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdnikq002810iar232ckdx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 11:45:00raw444,000원445,500원442,500원445,000원1,214
cmvkdnikf002710ianvcu2fl2stock-5m028260:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdnik9002610iaocnphtoe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:45:00raw283,000원283,500원282,000원282,500원1,478
cmvkdnik1002510iao03bf2hxstock-5m096770:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdnijv002410iarskimpwp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-23 11:45:00raw137,000원137,100원136,300원136,800원3,256
cmvkdnijn002310ia2lgxka7cstock-5m012330:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdniji002210iaadj5164s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-23 11:45:00raw324,500원325,000원323,500원324,000원800
cmvkdnija002110ianyfa7mvustock-5m373220:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdnij4002010iaqhhgg3kp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-23 11:45:00raw382,000원382,500원381,500원382,000원1,362
cmvkdniix001z10iauqnzkva1stock-5m207940:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdniir001y10ia3zk4mkhq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:45:00raw1,467,000원1,470,000원1,465,000원1,468,000원1,267
cmvkdniij001x10iaitqwlm6istock-5m055550:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdniie001w10iajzolzg931
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-23 11:45:00raw86,400원86,800원86,300원86,700원9,356
cmvkdnii6001v10iag0bh5smnstock-5m005490:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdnii1001u10iabm33ls1y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-23 11:45:00raw273,500원273,500원273,000원273,500원2,301
cmvkdniht001t10iawxpuc54xstock-5m068270:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdnihn001s10iajnjtran11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-23 11:45:00raw194,500원194,600원194,300원194,600원3,008
cmvkdnihg001r10ia9fmpc8kcstock-5m051910:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdniha001q10ias9jckbv81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-23 11:45:00raw229,500원229,500원229,000원229,500원377
cmvkdnih3001p10iad2trnq4ustock-5m006400:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdnigx001o10iak5g1jcv71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-23 11:45:00raw485,500원486,000원484,500원485,500원5,685
cmvkdnigp001n10iaipraumqvstock-5m035720:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdnigk001m10iamcwssl2u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:45:00raw30,050원30,050원30,000원30,025원5,696
cmvkdnigc001l10iapz45z0d1stock-5m035420:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdnig6001k10iad00czlrb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-23 11:45:00raw173,000원173,300원173,000원173,200원4,730
cmvkdnifx001j10iam0j1bmu2stock-5m066570:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdnifs001i10iabyweubaq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-23 11:45:00raw155,400원155,400원154,600원155,100원3,172
cmvkdnifk001h10iafcusgipjstock-5m005380:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdniff001g10iart7fblfj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:45:00raw288,500원289,000원287,500원287,500원5,456
cmvkdnif7001f10ia1hnkale9stock-5m000660:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdnif1001e10iaq2d58tav1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-23 11:45:00raw1,229,000원1,230,000원1,221,000원1,227,000원16,489
cmvkdnier001d10ia3ugoncm8stock-5m005930:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:172026-10-23 11:55:18cmvkdniem001c10iagcttkf591
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:45:00raw209,750원210,000원208,500원209,000원102,142
116,697건 중 19,401–19,450← 이전389 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬