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
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
cmvq9b43x06wf10ia87qfv51xstock-5m207940:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b43s06we10iasy4aphgw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:30:00raw1,362,000원1,363,000원1,358,000원1,363,000원1,046
cmvq9b43m06wd10iab1b2t1xkstock-5m055550:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b43h06wc10iarv2xu84c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 14:30:00raw85,600원85,800원85,300원85,500원9,303
cmvq9b43a06wb10iaa4klf2lystock-5m105560:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b43506wa10iawtvtwu7h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 14:30:00raw147,300원147,300원147,000원147,000원5,211
cmvq9b42z06w910ia7x0xgdpjstock-5m000270:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b42u06w810iamv83kixu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:30:00raw106,500원106,500원106,200원106,200원4,632
cmvq9b42n06w710iav1wx9r5pstock-5m005490:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b42i06w610iawsx7juhc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:30:00raw276,000원276,000원275,000원275,000원523
cmvq9b42c06w510ia7chl1sjfstock-5m051910:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b42706w410iap34fbx041
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 14:30:00raw230,500원230,500원229,000원229,000원3,325
cmvq9b42106w310iazhz38170stock-5m006400:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b41x06w210iakzo9vz981
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 14:30:00raw511,000원511,000원508,000원510,000원3,642
cmvq9b41p06w110iawcn4ub3mstock-5m035720:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b41k06w010iar1r5ysbq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 14:30:00raw29,525원29,550원29,450원29,500원12,594
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
cmvq9b40o06vv10iaej56vak2stock-5m000660:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b40j06vu10iaw03summ31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 14:30:00raw1,345,000원1,347,000원1,341,000원1,346,000원41,051
cmvq9b41106vx10iap7u04mahstock-5m005380:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b40w06vw10iagpf3q6cy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:30:00raw291,000원291,000원290,000원290,000원4,999
cmvq9b41e06vz10ianaqbmfs2stock-5m035420:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b41906vy10iaidykrkpg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 14:30:00raw174,600원174,600원174,300원174,400원4,203
cmvq94ob206vh10ia7ovi30u4stock-5m034730:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94oaw06vg10iat783sr8z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:25:00raw505,000원506,000원503,000원505,000원3,327
cmvq94ock06vr10ia1f7yazysstock-5m017670:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94ocg06vq10iapeovnrj71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 14:25:00raw73,800원73,900원73,700원73,800원6,927
cmvq94oca06vp10iacnq915bgstock-5m030200:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94oc506vo10iaonl9yl4t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 14:25:00raw44,900원44,900원44,750원44,800원3,522
cmvq94oby06vn10ia5n5gvka1stock-5m015760:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94obu06vm10iaopigj5bh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 14:25:00raw27,750원27,800원27,750원27,800원12,923
cmvq94obo06vl10ia70hh6pp1stock-5m003550:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94obj06vk10ia8ro8smg01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 14:25:00raw98,700원98,800원98,200원98,400원4,040
cmvq94oap06vf10iatow7pzb0stock-5m028260:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94oaj06ve10iadepahdrf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:25:00raw303,500원304,000원302,000원303,000원3,479
cmvq94oa106vb10ia7tesuvfrstock-5m096770:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o9v06va10iaxu0k5ilr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 14:25:00raw139,800원139,800원139,300원139,400원2,277
cmvq94o9o06v910iak9ii0oqdstock-5m012330:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o9j06v810iah0n9loht1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:25:00raw332,750원333,000원331,500원333,000원1,165
cmvq94o9c06v710ia3cnnxwbbstock-5m373220:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o9706v610iakw033qas1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 14:25:00raw387,500원388,000원386,500원386,500원2,463
cmvq94o8v06v510ia5hin9mzystock-5m207940:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o8q06v410iayi4ifgtl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:25:00raw1,355,000원1,363,000원1,354,000원1,362,000원1,377
cmvq94o8j06v310iacd693za7stock-5m055550:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o8d06v210ia8mygb5931
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 14:25:00raw86,400원86,500원85,500원85,500원18,213
cmvq94o8306v110ia8cxwqp41stock-5m105560:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o7x06v010iafrta0cj51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 14:25:00raw147,500원147,700원147,200원147,200원8,812
cmvq94o7n06uz10ia5i1qedsestock-5m000270:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o7h06uy10iaerunb68r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:25:00raw106,200원106,600원106,200원106,500원19,946
cmvq94o7806ux10ianpk3cc78stock-5m005490:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o7306uw10iah50442pk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:25:00raw276,500원276,500원275,500원275,500원1,135
cmvq94o6t06uv10ia0qyqgat6stock-5m068270:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o6n06uu10ia0edjisri1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 14:25:00raw189,500원189,500원189,100원189,100원2,738
cmvq94o6e06ut10ia25e47x69stock-5m051910:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o6706us10iaks8j9snu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 14:25:00raw230,000원230,500원229,500원230,500원1,476
cmvq94o5x06ur10ianhugett0stock-5m006400:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o5r06uq10iaa316l20w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 14:25:00raw512,000원512,000원510,000원511,000원2,826
cmvq94o5606un10iaalnj7hp5stock-5m035720:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o5106um10iayu1eh4l51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 14:25:00raw29,550원29,600원29,500원29,500원9,851
cmvq94o4t06ul10ia4j802zhgstock-5m035420:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o4o06uk10iazy2e1ktl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 14:25:00raw174,650원174,800원174,500원174,600원2,811
cmvq94o4h06uj10ia345dzsawstock-5m066570:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o4c06ui10iaxiostw8m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 14:25:00raw157,300원157,400원157,000원157,100원5,669
cmvq94o4306uh10ias1vzpyo5stock-5m005380:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o3x06ug10ia4mjhu3y11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:25:00raw290,000원291,500원290,000원291,000원9,737
cmvq94o3p06uf10iat1sig6n0stock-5m000660:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o3k06ue10ialt053n9o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 14:25:00raw1,347,000원1,349,000원1,345,000원1,345,000원20,114
cmvq94o3c06ud10iabs5wkgphstock-5m005930:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o3706uc10iay228mdrd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:25:00raw222,000원222,500원221,500원222,000원96,029
cmvq8y99j06t910iahn4fbceestock-5m066570:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y99e06t810ia43zdpumv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 14:20:00raw157,800원157,800원157,200원157,400원4,897
cmvq8y99706t710iakd77ve5pstock-5m005380:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y99206t610iahg59e5pu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:20:00raw290,500원290,500원290,000원290,500원1,326
cmvq8y98w06t510ia90et93iastock-5m000660:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y98r06t410iaw9rs079j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 14:20:00raw1,355,000원1,355,000원1,346,000원1,347,000원18,256
cmvq8y98k06t310iaeshfnzs1stock-5m005930:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y98d06t210iavuo9ghv21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:20:00raw222,500원222,500원221,500원222,000원135,892
cmvq8y9ha06u910iagwujvjkpstock-5m030200:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9h506u810iapzzlsl321
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 14:20:00raw44,800원44,900원44,750원44,850원5,352
cmvq94obc06vj10iaotcu45cwstock-5m003550:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94ob806vi10iay1q6ckyo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 14:20:00raw98,800원98,900원98,700원98,750원2,304
cmvq8y9gz06u710ia16emyrvzstock-5m015760:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9gu06u610iahqijrymi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 14:20:00raw27,750원27,850원27,750원27,750원18,168
cmvq8y9e106tt10iaj47ay211stock-5m055550:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9du06ts10iagt848efx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 14:20:00raw84,800원86,700원84,700원86,300원45,414
cmvq8y9ej06tv10iak8auqvv8stock-5m207940:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9ec06tu10iaivqnpi0f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:20:00raw1,355,000원1,359,000원1,354,000원1,355,000원2,003
cmvq8y9f106tx10iaqz0rhf3sstock-5m373220:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9et06tw10ia43cvdwmo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 14:20:00raw387,500원388,500원387,500원387,500원3,048
cmvq8y9fh06tz10ia39mgdc0xstock-5m012330:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9fc06ty10iai36t45kb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:20:00raw333,000원333,500원332,500원332,500원1,002
cmvq8y9fy06u110iahcsu1ci7stock-5m096770:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9fs06u010iag4512ktl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 14:20:00raw140,000원140,000원139,600원139,750원1,241
cmvq94o5j06up10ia1ki6l0f6stock-5m006400:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o5e06uo10iavr3b1wkr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 14:20:00raw512,000원514,000원511,000원511,000원3,276
cmvq8y9go06u510ia45ielk0zstock-5m034730:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9gj06u410iadcxekem91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:20:00raw506,000원507,000원505,000원505,000원1,729
116,697건 중 15,001–15,050← 이전301 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬