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
cmvq69t5n06a510iadaloz4gastock-5m035420:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t5i06a410iam1xgwxya1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 13:05:00raw174,600원174,800원174,550원174,600원3,877
cmvq69t5906a310iae4o83z5ystock-5m066570:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t5306a210ialy2bmpbo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 13:05:00raw158,600원159,200원158,500원159,100원4,654
cmvq69t4u06a110iabewimncnstock-5m005380:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t4p06a010iaa6eov7zp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 13:05:00raw290,500원290,500원290,000원290,000원1,167
cmvq69t4h069z10iazviey213stock-5m000660:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t49069y10iaapapd1vj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 13:05:00raw1,358,000원1,360,000원1,357,000원1,358,000원9,206
cmvq63e2f068l10ianpnpnn3tstock-5m005380:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:182026-10-27 13:10:18cmvq63e2a068k10iafj29qkie1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 13:00:00raw290,500원291,500원290,000원290,000원9,570
cmvq63e2q068n10ia8t9pzn3tstock-5m066570:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e2l068m10ia92vh2pac1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 13:00:00raw158,800원159,000원158,400원158,600원2,327
cmvq63e4v068z10iavlvcpf3fstock-5m005490:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e4q068y10ialvvdcq1g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:00:00raw278,000원278,500원277,500원277,500원826
cmvq63e6f069910iaagbx5bgastock-5m105560:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e6a069810iak3hwseu91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 13:00:00raw146,000원146,200원146,000원146,000원5,973
cmvq69tak06at10ia8vau0hkqstock-5m012330:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69tae06as10iahgu8cmly1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:00:00raw333,000원333,500원332,000원332,500원955
cmvq63e3f068r10iaxjejksfqstock-5m035720:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e3a068q10iar1cnx8w41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 13:00:00raw29,600원29,600원29,550원29,550원5,084
cmvq63e6r069b10iar7vx8ytgstock-5m055550:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e6m069a10iaykcfjck41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 13:00:00raw83,900원84,100원83,800원84,000원7,743
cmvq63e73069d10iadxqrnpf1stock-5m207940:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e6y069c10iahjr2bktg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:00:00raw1,366,000원1,367,000원1,362,000원1,362,000원773
cmvq6g8cw06c310iai8f544tnstock-5m096770:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8cr06c210ia95tt7gtn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 13:00:00raw140,000원140,000원139,400원139,500원3,413
cmvq63e7e069f10iaugrby31jstock-5m373220:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e79069e10ia7uf2r63i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 13:00:00raw391,500원391,500원389,500원389,500원3,171
cmvq63e3s068t10ia9jqd1cd2stock-5m006400:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e3n068s10ia4rurb9sz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 13:00:00raw520,000원520,000원516,000원517,000원4,511
cmvq63e7p069h10iazkyai0nastock-5m028260:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e7k069g10iajdrqdjoj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:00:00raw303,500원304,000원302,500원303,500원2,305
cmvq63e32068p10ia6g3jhso9stock-5m035420:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e2x068o10ia9v64lhiw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 13:00:00raw174,750원174,800원174,600원174,600원3,350
cmvq69t7a06ad10iah8wgpzg4stock-5m068270:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t7506ac10ia3gae2p3x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 13:00:00raw189,550원189,700원189,000원189,100원3,377
cmvq63e7z069j10iau71ncizbstock-5m034730:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e7v069i10iay240tso71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:00:00raw510,000원510,000원508,000원510,000원1,106
cmvq63e5k069310iab19a7blestock-5m000270:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e5f069210iadc1xbugu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:00:00raw105,850원105,900원105,800원105,900원2,499
cmvq63e9v069v10iank0n0qqtstock-5m017670:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e9o069u10ia4nleo0jw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 13:00:00raw73,900원73,900원73,600원73,800원7,159
cmvq63e23068j10iassu9wsq4stock-5m000660:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:182026-10-27 13:10:18cmvq63e1y068i10iasl2ubfsn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 13:00:00raw1,358,000원1,360,000원1,355,500원1,358,000원14,743
cmvq63e47068v10iadsragv0ostock-5m051910:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e41068u10ia21elji7z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 13:00:00raw232,500원232,500원231,000원231,000원1,588
cmvq63e8s069p10iaj8yq3ubjstock-5m003550:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e8o069o10ia2x295dmy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 13:00:00raw99,400원99,500원99,400원99,400원332
cmvq63e93069r10ia03enpvb8stock-5m015760:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e8z069q10iadm35d0zh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 13:00:00raw27,800원27,850원27,700원27,750원11,033
cmvq63e9g069t10ia8eqj404istock-5m030200:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e9b069s10iamq93rsap1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 13:00:00raw45,050원45,050원45,000원45,000원1,857
cmvq63e1q068h10iacxk7rq9bstock-5m005930:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:182026-10-27 13:10:18cmvq63e16068g10iaac8q4ib71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:00:00raw222,250원223,000원222,000원222,750원58,651
cmvq5wy3q068310ianjjeovysstock-5m028260:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy3l068210iahxbz4zze1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:55:00raw304,000원304,000원302,500원303,500원2,624
cmvq63e5a069110iaji3vh3u8stock-5m000270:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e54069010iaf99le1ls1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:55:00raw105,800원105,900원105,800원105,800원764
cmvq63e65069710iad5wthd9nstock-5m105560:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e60069610iaziydmifh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 12:55:00raw145,700원146,100원145,600원146,000원8,366
cmvq5wxyf067910iancr57bj0stock-5m005930:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wxy9067810iafrmqwagb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:55:00raw222,250원223,000원222,000원222,500원136,976
cmvq63e8j069n10iatekwelxhstock-5m003550:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e8e069m10iauy7gphh91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:55:00raw99,300원99,600원99,300원99,400원1,739
cmvq5wxzf067f10iaoyrjryrustock-5m005380:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wxzb067e10iayk06yutv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:55:00raw290,000원290,500원290,000원290,250원913
cmvq5wxzv067h10iaq03h21c9stock-5m066570:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wxzr067g10iaaq0629nu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 12:55:00raw158,700원158,900원158,700원158,800원1,898
cmvq5wy0b067j10iazuf0b8v7stock-5m035420:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy06067i10iabmdbd49p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 12:55:00raw174,700원174,900원174,700원174,800원1,807
cmvq5wy0o067l10iahjcoa7u7stock-5m035720:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy0j067k10ia65bm1x4a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:55:00raw29,500원29,600원29,500원29,550원9,555
cmvq5wy12067n10iaw9t18j3wstock-5m006400:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy0x067m10iar2yqx5n71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 12:55:00raw517,500원520,000원517,000원519,500원7,253
cmvq5wy1f067p10iakmnc8gusstock-5m051910:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy19067o10iazwqrnkoy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 12:55:00raw231,500원232,500원231,500원232,000원1,403
cmvq63e4k068x10iazzugmwkzstock-5m005490:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e4f068w10iap1v6ogjt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:55:00raw277,500원278,500원277,500원278,500원887
cmvq5wy1s067r10ia6zcqc90xstock-5m068270:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy1n067q10iah8u71jdi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 12:55:00raw189,200원189,700원189,200원189,600원3,193
cmvq5wy24067t10ia5aomequkstock-5m055550:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy1z067s10ia31bgpu0i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 12:55:00raw83,800원84,100원83,700원84,000원8,399
cmvq5wy2e067v10ia7ia7ckl2stock-5m207940:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy2a067u10ia52endp641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:55:00raw1,366,000원1,367,000원1,364,000원1,365,000원640
cmvq5wy2q067x10ia3zmsl4s4stock-5m373220:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy2l067w10ia0g2a4nsh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 12:55:00raw390,500원391,500원390,000원391,000원1,199
cmvq5wxys067b10iafqjcx5vvstock-5m000660:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wxyn067a10ia64d2qyc11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 12:55:00raw1,355,000원1,358,000원1,354,000원1,358,000원9,401
cmvq5wy32067z10iamwsr9554stock-5m012330:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy2x067y10ia6nimh9xy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:55:00raw332,500원333,000원332,500원333,000원509
cmvq5wy3e068110iaiudjegdqstock-5m096770:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy39068010iahbigik2q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 12:55:00raw139,400원139,900원139,400원139,900원3,426
cmvq5wy41068510ia3spf4lvdstock-5m034730:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy3x068410iamvb3gdpp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:55:00raw508,000원510,000원507,000원510,000원1,127
cmvq5wy4r068910iav1kz3ek2stock-5m015760:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy4k068810iax69s7ym81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 12:55:00raw27,750원27,825원27,750원27,800원4,804
cmvq5wy5t068d10ia31xqgynqstock-5m030200:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy5n068c10iaaq3v5gzt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 12:55:00raw45,000원45,050원45,000원45,050원1,025
cmvq5wy6g068f10iah4nvnz4fstock-5m017670:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy67068e10iapm9hb9yz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 12:55:00raw73,700원73,900원73,700원73,800원4,679
116,697건 중 15,401–15,450← 이전309 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬