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
cmvqawz31077n10iaulw3b7uustock-5m068270:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz2w077m10iamhe7u6ps1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 15:15:00raw189,200원189,200원188,500원188,600원5,888
cmvqawz2p077l10iawxiqbyfostock-5m051910:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz2k077k10ia2aitn6a61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 15:15:00raw228,000원228,000원227,000원228,000원9,781
cmvqawz0l077910iasqdxezswstock-5m005380:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz0f077810iay3bet0u71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 15:15:00raw291,000원291,500원289,500원289,500원9,462
cmvqawz2b077j10iaan8nhx17stock-5m006400:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz25077i10iar7umqj8i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 15:15:00raw507,000원508,000원505,000원508,000원6,296
cmvqawz7n078f10ia8gpn658fstock-5m030200:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz7i078e10iarg26z17o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 15:15:00raw44,650원44,800원44,600원44,800원6,467
cmvqawz7a078d10iak4imi92sstock-5m015760:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz75078c10iacfukcgzs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 15:15:00raw27,800원27,850원27,700원27,700원32,483
cmvqaqjih076r10ia01w3mv53stock-5m373220:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqji7076q10ia8zk0dok31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 15:10:00raw381,500원382,500원381,000원381,000원5,182
cmvqawz6n078910iauwq2hiltstock-5m003550:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz6h078810iaxyoh8ji31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 15:10:00raw98,500원98,600원98,000원98,300원9,114
cmvqawz5c078110iarvxielmjstock-5m096770:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz57078010iaa0hm9xm51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 15:10:00raw138,800원139,000원138,200원138,250원4,765
cmvqawz1z077h10iav2qeorc7stock-5m006400:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz1u077g10iayyha6ddg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 15:10:00raw508,000원508,000원506,000원506,000원3,288
cmvqaqjmx077310iawolosxyastock-5m017670:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjmr077210iarfi62vvj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 15:10:00raw73,200원73,400원73,100원73,200원13,681
cmvqaqjm9077110iagx6giayvstock-5m030200:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjm0077010iarjuwp9gr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 15:10:00raw44,700원44,700원44,650원44,650원2,985
cmvqaqjli076z10iazjsc8iahstock-5m015760:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjlb076y10iawarbkrss1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 15:10:00raw27,750원27,850원27,750원27,750원16,034
cmvqaqjkt076x10iaqrmaza7istock-5m034730:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjkj076w10iatslkpmat1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 15:10:00raw499,500원500,000원498,000원498,500원2,317
cmvqaqjk1076v10ia1yje6i3astock-5m028260:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjjr076u10ia6jvl135u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 15:10:00raw303,000원303,500원301,000원301,000원6,555
cmvqaqjj9076t10iayg01gmi1stock-5m012330:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjiz076s10iaqc62vzfq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 15:10:00raw333,000원333,000원331,000원331,000원1,503
cmvqaqjhp076p10iar36b8c8mstock-5m207940:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjhf076o10iaapblczch1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 15:10:00raw1,370,000원1,370,000원1,365,000원1,369,000원1,964
cmvqaqjh7076n10ia3dukkkxastock-5m055550:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjh2076m10iairsxauc81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 15:10:00raw86,200원86,300원86,000원86,000원15,131
cmvqaqjgw076l10ia8e1gpc6mstock-5m105560:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjgr076k10ia8ge25d3o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 15:10:00raw147,500원147,600원147,400원147,400원8,646
cmvqaqjgk076j10iatagtjbdjstock-5m000270:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjgf076i10iarttljf4q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 15:10:00raw106,400원106,400원106,100원106,100원10,241
cmvqaqjg6076h10iacjm57nbxstock-5m005490:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjg2076g10ia3fhqdh6u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 15:10:00raw275,000원275,500원274,500원275,000원3,969
cmvqaqjfn076f10ia1b1fs5q7stock-5m068270:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjfb076e10iaq7sugfga1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 15:10:00raw188,900원189,300원188,900원188,900원5,765
cmvqaqjet076d10iakvv8qid4stock-5m051910:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjei076c10ia1xyhn60j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 15:10:00raw228,500원228,500원227,500원228,000원4,837
cmvqaqje1076b10ia59hbwm27stock-5m035720:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjdu076a10iaoj9l5avy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 15:10:00raw29,500원29,550원29,500원29,550원12,993
cmvqaqjdd076910iahprvxailstock-5m035420:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjd2076810iajmkl1qf41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 15:10:00raw174,900원174,900원174,400원174,400원3,108
cmvqaqjck076710iandodnbaastock-5m066570:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjca076610ia6pwzochc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 15:10:00raw156,900원157,100원156,800원156,900원4,370
cmvqaqjbr076510iauk9a89ipstock-5m005380:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjbh076410iatiu9dzex1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 15:10:00raw291,500원292,000원291,000원291,000원7,639
cmvqaqjaz076310iazixoeqflstock-5m000660:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjap076210iaj94ncc671
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 15:10:00raw1,350,000원1,351,000원1,345,000원1,349,000원41,960
cmvqaqja5076110iaeq7alsx9stock-5m005930:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqj9t076010iak7bys6bx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 15:10:00raw222,250원222,500원221,500원221,750원128,912
cmvqak4hr075n10iau5gm2e79stock-5m096770:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4hm075m10iavgucatbd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 15:05:00raw138,750원139,000원138,500원138,800원6,402
cmvqak4hf075l10ialeduhr0fstock-5m012330:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4hb075k10iab9uzvo861
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 15:05:00raw333,000원333,500원332,500원333,000원961
cmvqak4jj075x10iaqp05j4uzstock-5m030200:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4je075w10iax2jvtqlv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 15:05:00raw44,700원44,750원44,600원44,700원4,388
cmvqak4h4075j10ianbj9dj3fstock-5m373220:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4h0075i10iacat3bwtc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 15:05:00raw382,500원382,500원381,500원381,500원3,065
cmvqak4gs075h10ia03dooho5stock-5m207940:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4gn075g10ian422wlc91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 15:05:00raw1,373,000원1,373,000원1,367,000원1,370,000원1,836
cmvqak4gd075f10ia9eyn0dkhstock-5m055550:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4g7075e10iao40dbgjs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 15:05:00raw86,400원86,400원86,000원86,200원11,316
cmvqak4fy075d10iag48uz140stock-5m105560:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4ft075c10iau7yrqegn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 15:05:00raw147,400원147,500원147,300원147,500원8,702
cmvqak4is075t10iank2whgwlstock-5m003550:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4in075s10iaic47g1if1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 15:05:00raw98,500원98,600원98,500원98,500원2,600
cmvqak4if075r10iayd6pq3n9stock-5m034730:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4ia075q10iav5ahgdsh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 15:05:00raw500,500원501,000원499,000원499,000원1,533
cmvqak4ju075z10iaaa764q99stock-5m017670:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4jp075y10iam42sk88k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 15:05:00raw73,400원73,500원73,200원73,200원8,054
cmvqak4i3075p10iamevszv54stock-5m028260:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4hy075o10ia8lw9dael1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 15:05:00raw302,000원303,500원301,500원303,000원5,401
cmvqak4j8075v10iasigfxxzhstock-5m015760:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4j3075u10iaz0eo0glr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 15:05:00raw27,750원27,800원27,750원27,750원7,157
cmvqak4dy075110iasr3d1hmzstock-5m035720:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4du075010iaej4nz4tk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 15:05:00raw29,550원29,600원29,500원29,500원5,481
cmvqak4dn074z10ia199wmzoestock-5m035420:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4dj074y10iani87c56h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 15:05:00raw175,000원175,000원174,800원174,800원3,300
cmvqak4dc074x10iab30hx32tstock-5m066570:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4d7074w10iak7gv0p241
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 15:05:00raw157,500원157,600원156,900원156,900원5,224
cmvqak4d1074v10iau9xop128stock-5m005380:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4cw074u10iajw41k59d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 15:05:00raw291,500원292,500원291,000원291,500원9,267
cmvqak4cp074t10ian348nq93stock-5m000660:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4ck074s10ia0qnsec2w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 15:05:00raw1,354,000원1,355,000원1,349,000원1,350,000원41,887
cmvqak4cc074r10ia7hs6ti5istock-5m005930:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:172026-10-27 15:15:18cmvqak4bz074q10iaz4eu3dfe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 15:05:00raw222,500원222,750원222,000원222,500원94,422
cmvqak4e8075310ia2ip3c9nestock-5m006400:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4e4075210ia10ri05ht1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 15:05:00raw508,000원510,000원507,000원508,000원5,220
cmvqak4ej075510iagiar20f1stock-5m051910:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4ef075410iagwmy5tas1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 15:05:00raw228,000원228,500원228,000원228,500원1,966
cmvqak4ev075710iadsod8f7hstock-5m068270:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4eq075610iaub37pnwd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 15:05:00raw189,400원189,400원188,800원189,000원4,715
116,697건 중 14,801–14,850← 이전297 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬