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
cmvq7p8v706lb10ia6wxkxx5zstock-5m003550:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8v106la10ia9rz9ne1x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 13:45:00raw99,200원99,300원99,200원99,200원499
cmvq7p8uu06l910iamlo90viystock-5m034730:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8up06l810iahrhcq2um1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:45:00raw505,000원506,000원502,000원504,000원2,859
cmvq7p8ui06l710ia1p6qd3l7stock-5m028260:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8uc06l610ia2bj0u3wo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:45:00raw302,000원302,500원301,000원302,500원2,740
cmvq7p8u506l510iadyab194wstock-5m096770:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8u006l410iav2g2wyke1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 13:45:00raw139,800원140,200원139,600원140,100원4,499
cmvq7p8ts06l310ia19c74jrqstock-5m012330:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8tn06l210ia7s8hz57a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:45:00raw332,500원333,000원332,000원332,500원744
cmvq7p8tf06l110iats4necu0stock-5m373220:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8ta06l010iaptgy21ol1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 13:45:00raw387,500원388,500원386,500원388,000원3,221
cmvq7p8sz06kz10ian0i822n8stock-5m207940:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8sv06ky10ia7wgpo9891
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:45:00raw1,356,500원1,358,000원1,355,000원1,358,000원863
cmvq7p8sk06kx10ia7i84nl0gstock-5m055550:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8sc06kw10iadxhdgnhi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 13:45:00raw84,200원84,900원84,200원84,600원22,004
cmvq7p8s406kv10iao1t513axstock-5m105560:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8rz06ku10iazl4u19gt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 13:45:00raw146,900원147,200원146,800원147,000원7,743
cmvq7p8ri06kr10iasv6sc3n7stock-5m000270:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8rd06kq10iactp8mlx11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:45:00raw106,200원106,500원106,100원106,400원9,034
cmvq7p8ql06kl10iaflg9im2lstock-5m068270:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8qg06kk10ia06ry8uya1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 13:45:00raw189,500원190,000원189,400원190,000원3,803
cmvq7p8qa06kj10iavt7wsqs0stock-5m051910:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8q606ki10iaw3f64kvr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 13:45:00raw230,500원231,500원230,500원231,000원1,817
cmvq7p8q006kh10ia9t387svustock-5m006400:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8pv06kg10iaabz06z4y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 13:45:00raw511,500원514,000원509,000원513,000원8,458
cmvq7p8pp06kf10ial6hwa0yhstock-5m035720:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8pl06ke10ia73iw9kox1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 13:45:00raw29,600원29,600원29,550원29,550원2,524
cmvq7p8pf06kd10iadwpa54mpstock-5m035420:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8pa06kc10iajtv7x27e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 13:45:00raw174,500원174,800원174,500원174,700원3,533
cmvq7p8p406kb10iapcdfq2n9stock-5m066570:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8oz06ka10ia8eps84941
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 13:45:00raw157,800원158,100원157,600원157,950원3,426
cmvq7p8os06k910iamqhpv86fstock-5m005380:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8on06k810ia3vraybba1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 13:45:00raw289,500원290,000원289,500원290,000원1,564
cmvq7p8og06k710iaogz7k66jstock-5m000660:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8ob06k610iacrwzvkde1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 13:45:00raw1,345,000원1,350,000원1,343,000원1,350,000원17,082
cmvq7p8o406k510iawyaf4muistock-5m005930:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8nz06k410iayszixmeu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:45:00raw221,500원222,000원221,000원221,500원139,396
cmvq7vr6906mp10iag2iydyj3stock-5m030200:20261027:13452026-10-27 13:45:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr6206mo10iax01qlc9j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 13:45:00raw45,000원45,150원45,000원45,000원5,463
cmvq7iszj06j710iaeqxkspqzstock-5m066570:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7iszb06j610iaitvqydoa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 13:40:00raw157,600원157,800원157,600원157,700원2,257
cmvq7it0006j910ianracofihstock-5m035420:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7iszu06j810ia3q6zh6dq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 13:40:00raw174,300원174,600원174,300원174,500원2,707
cmvq7it0f06jb10iawpcuf2agstock-5m035720:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it0a06ja10iasvvmk0kj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 13:40:00raw29,500원29,600원29,450원29,600원16,564
cmvq7isxo06j110iae1t8m9xrstock-5m005930:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7isxh06j010ias53escim1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:40:00raw221,500원221,500원221,000원221,500원55,571
cmvq7it1306jf10iaqhchch8gstock-5m051910:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it0z06je10ia2dwwq2801
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 13:40:00raw230,500원231,500원230,500원231,000원827
cmvq7it1f06jh10ialcmt0llhstock-5m068270:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it1a06jg10ia5wy8n38m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 13:40:00raw189,200원189,700원189,200원189,500원3,417
cmvq7it1q06jj10iayk8enbwtstock-5m005490:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it1l06ji10iamkvqqqx01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:40:00raw277,000원277,500원276,500원277,500원342
cmvq7it0s06jd10iakp1pgxezstock-5m006400:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it0n06jc10iam12xyors1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 13:40:00raw513,000원514,000원511,000원511,000원2,590
cmvq7isyj06j310ia2bzz41xnstock-5m000660:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7isy906j210ia1snyrubx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 13:40:00raw1,349,000원1,349,000원1,343,000원1,345,000원18,669
cmvq7isz306j510ia5ayswsrvstock-5m005380:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7isyx06j410iadjyaobe21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 13:40:00raw289,500원290,000원289,000원289,500원2,977
cmvq7p8vu06lf10iagq4xr72mstock-5m017670:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8vp06le10iajop1n5021
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 13:40:00raw73,800원73,800원73,600원73,800원7,107
cmvq7p8rt06kt10iaec22a60wstock-5m105560:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8ro06ks10iamay0ib1l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 13:40:00raw146,600원147,000원146,500원146,800원6,102
cmvq7p8r806kp10ia22hup16lstock-5m000270:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8r306ko10iakrk28g0u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:40:00raw106,200원106,400원106,000원106,200원5,439
cmvq7it4w06k310iax63qb7izstock-5m030200:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it4s06k210ia87i6rxl21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 13:40:00raw45,000원45,050원45,000원45,000원2,741
cmvq7it4l06k110iajwnfegf5stock-5m015760:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it4g06k010iafufum07t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 13:40:00raw27,550원27,600원27,550원27,550원6,558
cmvq7it4906jz10iaadpy5q84stock-5m003550:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it4406jy10iaxc9belpi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 13:40:00raw99,300원99,400원99,200원99,300원4,745
cmvq7it3x06jx10ias59k9e6bstock-5m034730:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it3s06jw10iaicb4dw5f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:40:00raw507,000원507,000원504,000원504,000원1,839
cmvq7it3m06jv10iafuer5swqstock-5m028260:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it3g06ju10ia50nl257t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:40:00raw301,500원303,000원301,000원302,000원2,820
cmvq7it3a06jt10ia5qeuvw4dstock-5m096770:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it3506js10iadz887xfw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 13:40:00raw140,400원140,600원139,700원139,800원4,644
cmvq7it2z06jr10iamb9m64ckstock-5m012330:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it2u06jq10iaw95njzpl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:40:00raw332,250원332,500원331,500원332,000원1,399
cmvq7it2n06jp10iajuh8dzkcstock-5m373220:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it2j06jo10ia9re4kw7u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 13:40:00raw387,500원388,000원387,000원388,000원2,997
cmvq7it2d06jn10iaff00h9xmstock-5m207940:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it2806jm10ia0uuz7epb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:40:00raw1,358,000원1,359,000원1,356,000원1,356,000원1,263
cmvq7it2106jl10ia1py8hgwostock-5m055550:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it1w06jk10iaeqymsmni1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 13:40:00raw84,200원84,400원84,000원84,200원10,112
cmvq7cghv06ht10iarxblhzhzstock-5m035420:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cghq06hs10iaul2sfexn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 13:35:00raw174,400원174,600원174,300원174,300원7,287
cmvq7cgha06hp10iagyg9ennjstock-5m066570:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgh506ho10ia18gd1kvx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 13:35:00raw157,900원157,900원157,600원157,600원5,568
cmvq7cggy06hn10iapkf9xsdrstock-5m005380:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cggt06hm10iaw5f0tt9y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 13:35:00raw289,500원290,500원289,000원289,500원8,254
cmvq7cggm06hl10ia95nkswwastock-5m000660:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cggh06hk10ia414c5gxz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 13:35:00raw1,353,000원1,354,000원1,348,000원1,349,000원17,366
cmvq7cgg906hj10ia2r0nbwffstock-5m005930:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgfx06hi10iabzud5lsq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:35:00raw222,250원222,250원221,000원221,500원190,385
cmvq7cgoc06iz10iaxgui3somstock-5m017670:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgo706iy10iaiddos7tk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 13:35:00raw73,800원73,900원73,700원73,700원4,465
cmvq7cgnz06ix10ianxy02xzkstock-5m030200:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgnv06iw10iawjxhwkmi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 13:35:00raw44,950원45,125원44,950원45,050원4,056
116,697건 중 15,201–15,250← 이전305 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬