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
cmvq9uegk070t10iaj6p01k23stock-5m017670:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:55:182026-10-27 14:55:18cmvq9uegd070s10iaiiy1vnql1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 14:40:00raw73,600원73,600원73,200원73,300원14,782
cmvq9nypv06z510iaco0wgamnstock-5m028260:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nypq06z410iaqhit9phz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:40:00raw301,000원302,000원298,500원299,000원4,924
cmvq9nypj06z310iad5xaukw2stock-5m373220:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nype06z210iah5sb3xva1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 14:40:00raw383,500원383,500원380,000원380,000원5,650
cmvq9nyp706z110ia9cxaahskstock-5m207940:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nyp206z010iav2c2yvew1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:40:00raw1,363,000원1,365,000원1,360,000원1,365,000원1,174
cmvq9nyov06yz10ia4ry8ntwnstock-5m055550:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nyor06yy10ia0597rzrl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 14:40:00raw85,400원85,700원85,400원85,400원11,492
cmvq9nyok06yx10iavbudumcmstock-5m105560:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nyof06yw10ia6unms0z61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 14:40:00raw147,000원147,100원146,600원146,600원13,907
cmvq9nyo806yv10iamzs350dgstock-5m000270:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nyo306yu10iavjvi2v1m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:40:00raw106,100원106,200원105,700원106,000원13,554
cmvq9nynw06yt10iaxtwdxc5ostock-5m005490:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nynr06ys10ia1hc9yg3t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:40:00raw275,000원275,000원273,000원274,000원5,123
cmvq9nynl06yr10ialj8ygmpustock-5m068270:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nyng06yq10ia9mablw3f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 14:40:00raw188,700원188,900원188,400원188,400원8,789
cmvq9nyr906zd10iaqjqqz8yostock-5m030200:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nyr406zc10iaiqdyjw2d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 14:40:00raw44,700원44,700원44,600원44,700원5,292
cmvq9uedn070b10ia5i3ujf08stock-5m012330:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9uedi070a10iad61vgbka1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:40:00raw331,000원331,500원328,750원330,000원3,003
cmvq9nymq06yl10iaa39iqex6stock-5m051910:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nyml06yk10iawbf250u31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 14:40:00raw229,500원229,500원227,500원228,000원3,049
cmvq9nyme06yj10ia3l1kvie5stock-5m006400:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nym906yi10ia01m1xfzx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 14:40:00raw509,000원509,000원504,000원504,000원8,829
cmvq9nym206yh10iabsbv7if1stock-5m035420:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nylx06yg10iavp411li31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 14:40:00raw174,200원174,300원173,700원173,700원9,362
cmvq9nylq06yf10ia0q2kijfnstock-5m066570:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nyll06ye10ia31oayhoh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 14:40:00raw157,100원157,100원156,200원156,400원5,291
cmvq9nyle06yd10ia9ggje5uistock-5m005380:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nyl906yc10iavnvhwyds1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:40:00raw290,500원290,500원289,000원289,250원6,733
cmvq9nyl306yb10iau7fmblbmstock-5m000660:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nyky06ya10iap4cyiobi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 14:40:00raw1,348,000원1,348,000원1,336,000원1,338,000원50,011
cmvq9hkm606x710iazesc52jmstock-5m035420:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkly06x610iafb1lgpca1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 14:35:00raw174,400원174,400원174,200원174,200원5,004
cmvq9nyna06yp10iagxqmqx0zstock-5m068270:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nyn606yo10iaudt4ge4n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 14:35:00raw188,900원188,900원188,600원188,700원4,805
cmvq9hkt406y710iabbsbezqvstock-5m017670:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hksz06y610iaqxy5m2ug1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 14:35:00raw73,500원73,600원73,400원73,600원8,638
cmvq9hksr06y510ia9iyxrv42stock-5m030200:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hksm06y410iahfl6wmet1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 14:35:00raw44,700원44,700원44,650원44,700원3,538
cmvq9hksf06y310iahtm0ge9dstock-5m015760:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hks906y210ia8akapfkh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 14:35:00raw27,650원27,700원27,650원27,700원7,867
cmvq9hkrt06xz10iamfnvkb9nstock-5m003550:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkro06xy10iaj4d5awij1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 14:35:00raw98,300원98,500원98,200원98,400원1,594
cmvq9hkrg06xx10iasaupjxe8stock-5m034730:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkrb06xw10ia00wko6wl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:35:00raw505,000원505,000원501,000원502,000원3,297
cmvq9hkr406xv10ial236zmpzstock-5m028260:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkqz06xu10iaatxd31qw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:35:00raw302,000원302,500원301,000원302,000원3,843
cmvq9hkqt06xt10ia9wm0dnaqstock-5m096770:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkqo06xs10ia3acazs481
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 14:35:00raw138,500원138,500원138,100원138,200원3,055
cmvq9hkqh06xr10iau7lr0e17stock-5m012330:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkqc06xq10iaf31ngsu11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:35:00raw331,750원332,000원331,000원331,500원822
cmvq9hkq406xp10ia566qthw2stock-5m373220:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkpy06xo10ia7dcx5gyl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 14:35:00raw384,500원385,000원383,000원383,000원4,002
cmvq9hkpr06xn10ia43bbr0lfstock-5m207940:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkpm06xm10ia7g0gl1hm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:35:00raw1,362,000원1,364,000원1,359,000원1,364,000원1,128
cmvq9hkpf06xl10iawllykww7stock-5m055550:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkpa06xk10iafhfgql0j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 14:35:00raw85,400원85,600원85,300원85,600원9,470
cmvq9hkp306xj10iap9t3e0zfstock-5m105560:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkoz06xi10iashgyvcsq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 14:35:00raw147,100원147,100원147,000원147,000원3,065
cmvq9hkot06xh10ia0izcipqrstock-5m000270:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkon06xg10ia397z852d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:35:00raw106,200원106,400원106,100원106,200원8,229
cmvq9hkog06xf10ia69sqbxiystock-5m005490:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hko806xe10ia9qkh9p5i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:35:00raw275,500원275,500원275,000원275,000원347
cmvq9hknu06xd10ia9xn2rcoistock-5m051910:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hknn06xc10iao4cpvo831
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 14:35:00raw229,500원229,500원228,500원229,500원2,119
cmvq9hkn906xb10iaxw4mjgtsstock-5m006400:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkn406xa10iafs2mu2dl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 14:35:00raw510,000원510,000원508,000원509,000원5,069
cmvq9hkmr06x910iar5egwc5lstock-5m035720:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkmj06x810ia5q0fpxck1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 14:35:00raw29,475원29,500원29,400원29,400원14,457
cmvq9hkll06x510iabnc8u1zlstock-5m066570:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkld06x410ia2nmw0wg01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 14:35:00raw156,850원157,100원156,600원157,100원5,871
cmvq9hkkj06x110ia86wep32xstock-5m005380:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkke06x010iausk9dlf81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:35:00raw290,000원290,500원290,000원290,000원6,261
cmvq9hkk406wz10iadens3xyxstock-5m000660:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkjy06wy10ia5khzjm221
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 14:35:00raw1,346,000원1,348,000원1,342,000원1,348,000원22,317
cmvq9hkjp06wx10ia7knd85zxstock-5m005930:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkjk06ww10ia4smerexf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:35:00raw221,750원222,000원221,500원221,750원70,204
cmvq9b40b06vt10ia3d4d1dl2stock-5m005930:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b3zx06vs10iac5i63xi31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:30:00raw221,750원222,000원221,500원222,000원64,719
cmvq9nyn006yn10iau1g96pt5stock-5m068270:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nymw06ym10ia08zpmxgk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 14:30:00raw189,100원189,200원188,700원188,800원7,931
cmvq9b49e06wv10iaoriuj09zstock-5m017670:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b49506wu10iatrfbolyp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 14:30:00raw73,700원73,800원73,500원73,500원17,475
cmvq9b48n06wt10iath91522tstock-5m030200:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b48d06ws10iab1n2a0a41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 14:30:00raw44,800원44,800원44,650원44,700원6,255
cmvq9b47u06wr10iazrq1ylv7stock-5m003550:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b47k06wq10iadf8ip2ju1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 14:30:00raw98,500원98,500원98,000원98,300원4,952
cmvq9b47b06wp10iasis2x0xzstock-5m034730:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b47406wo10iajvijqbbj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:30:00raw504,000원506,000원503,000원505,000원1,995
cmvq9b46q06wn10ia178fypq6stock-5m028260:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b46e06wm10iaomuqxymq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:30:00raw303,000원303,000원301,500원302,000원4,900
cmvq9b45w06wl10ia0yji3h7wstock-5m096770:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b45l06wk10ialpcdk1oa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 14:30:00raw139,300원139,400원138,300원138,500원5,977
cmvq9b45306wj10iass4dlr7qstock-5m012330:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b44w06wi10iaz3ecse521
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:30:00raw332,500원333,000원331,500원332,000원1,186
cmvq9b44e06wh10iaw3ewe9yystock-5m373220:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b44406wg10iakhke6w611
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 14:30:00raw387,000원387,000원384,500원385,000원3,789
116,697건 중 14,951–15,000← 이전300 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬