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
cmvq4nyt605zh10iadjeovr5jstock-5m096770:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyt005zg10iaist95ap21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 12:20:00raw138,800원139,300원138,600원139,300원1,223
cmvq4nysr05zf10iamq1s8c1rstock-5m012330:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nysm05ze10ia70s2rpv11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:20:00raw332,500원333,500원332,500원333,000원835
cmvq4nysd05zd10iad7i39rvkstock-5m373220:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nys805zc10iafm10u06p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 12:20:00raw387,500원389,500원387,500원389,000원1,852
cmvq4nyry05zb10iazmqrgzsrstock-5m207940:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyrt05za10iaw9gyufr41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:20:00raw1,365,500원1,366,000원1,363,000원1,364,000원594
cmvq4nyri05z910iae2l5iqfustock-5m055550:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyrd05z810ia0p2vx51b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 12:20:00raw84,100원84,100원83,700원83,800원4,898
cmvq4nyr405z710iay9mwgsw8stock-5m105560:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyqz05z610iadx44ymfj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 12:20:00raw146,500원146,500원146,100원146,100원4,253
cmvq4nyqq05z510iaebwt45eestock-5m000270:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyql05z410ia2edosz121
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:20:00raw105,300원105,600원105,300원105,500원6,567
cmvq4nyqc05z310iaj11tzmgzstock-5m005490:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyq705z210ia6g6d2bd81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:20:00raw276,500원277,500원276,500원277,000원871
cmvq4nypy05z110ia7sibe5instock-5m068270:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nypt05z010iaqk60zowz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 12:20:00raw189,100원189,300원188,800원189,200원4,361
cmvq4nypk05yz10iaet810t4nstock-5m051910:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nype05yy10iarwdzwr7f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 12:20:00raw231,000원231,500원230,500원231,000원1,904
cmvq4nyoq05yv10ia1m7cfu2vstock-5m035720:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyol05yu10iabs1qhti41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:20:00raw29,500원29,550원29,500원29,550원4,754
cmvq4hhl905xf10iavptv9faystock-5m066570:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhl405xe10iacwcqmw341
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 12:15:00raw158,100원158,300원158,000원158,000원1,582
cmvq4hhll05xh10iauef8fonjstock-5m035420:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhlg05xg10ianzimvvie1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 12:15:00raw174,600원174,800원174,600원174,700원2,720
cmvq4hhmy05xp10ia3jww4n4estock-5m068270:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhmt05xo10iaf879uf5v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 12:15:00raw189,300원189,500원189,100원189,100원3,865
cmvq4hhlw05xj10ia76u7dpa7stock-5m035720:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhlr05xi10ia5zl5a1vn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:15:00raw29,550원29,550원29,500원29,550원5,995
cmvq4hhm905xl10iajfznawavstock-5m006400:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhm405xk10iag7flladm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 12:15:00raw512,000원513,000원511,000원512,000원1,689
cmvq4hhrz05yj10iagsi7zfrbstock-5m017670:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhru05yi10iay5odbk9n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 12:15:00raw73,700원73,800원73,500원73,600원11,267
cmvq4hhro05yh10iad6ztuos8stock-5m030200:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhrj05yg10iahzruwxyt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 12:15:00raw45,200원45,250원45,150원45,200원2,476
cmvq4hhrc05yf10ialhsvv9cdstock-5m015760:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhr705ye10ia0swcohkr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 12:15:00raw27,750원27,800원27,750원27,800원1,842
cmvq4hhr105yd10iam5sf4e5fstock-5m003550:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhqw05yc10ia15ewpsbg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:15:00raw98,900원99,100원98,800원99,000원1,143
cmvq4hhqp05yb10iamdk4y9g7stock-5m034730:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhqk05ya10iape1odm5z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:15:00raw509,500원510,000원508,000원509,000원1,605
cmvq4hhq205y710ialux7p3dustock-5m028260:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhpy05y610ia6m95tlo61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:15:00raw304,000원304,500원303,500원304,000원1,767
cmvq4hhpr05y510iaavhukbhrstock-5m096770:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhpn05y410iacab8t3p71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 12:15:00raw138,800원138,900원138,500원138,800원1,728
cmvq4hhpg05y310ia02zfe6a2stock-5m012330:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhpc05y210ia1vby30wg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:15:00raw332,500원333,000원332,500원332,500원421
cmvq4hhnb05xr10ia9506s4flstock-5m005490:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhn605xq10ia0g8wotbs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:15:00raw276,500원276,500원276,500원276,500원793
cmvq4hhp505y110iafhh7mh5fstock-5m373220:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhoz05y010iawg4erh3y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 12:15:00raw388,000원388,000원387,000원388,000원1,492
cmvq4hhoq05xz10iahisb9d27stock-5m207940:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhok05xy10iahedv1iji1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:15:00raw1,367,000원1,368,000원1,365,000원1,365,000원483
cmvq4hhoc05xx10ia11fofg8bstock-5m055550:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hho705xw10iav3vid60c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 12:15:00raw84,000원84,100원83,900원84,100원6,492
cmvq4hhnz05xv10iaxqzek48lstock-5m105560:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhnv05xu10iakf1qald01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 12:15:00raw146,500원146,600원146,400원146,500원5,537
cmvq4hhml05xn10iafxu3ytwhstock-5m051910:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhmg05xm10ia62h0oett1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 12:15:00raw230,500원231,000원230,500원231,000원331
cmvq4hhno05xt10ia3j9aq9eestock-5m000270:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhnj05xs10ia8wisexbl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:15:00raw105,300원105,400원105,150원105,400원9,103
cmvq4hhjf05x910ial55a14f9stock-5m005930:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhj305x810iawratjgp41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:15:00raw221,500원222,000원221,500원221,750원33,327
cmvq4hhka05xb10iaoozjj3jystock-5m000660:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhk005xa10iasfqlks6l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 12:15:00raw1,346,000원1,349,000원1,343,000원1,346,000원26,955
cmvq4hhky05xd10ia1m448j2wstock-5m005380:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhks05xc10iazb1uwe4h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:15:00raw290,000원290,000원289,500원289,500원792
cmvq4b2sg05wz10iat8lojxiwstock-5m028260:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2s605wy10iax8v4273z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:10:00raw303,500원304,500원303,000원304,000원1,843
cmvq4b2qy05wv10iaybndfemfstock-5m012330:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2qr05wu10ia6ljakkxw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:10:00raw333,000원333,000원332,000원332,500원592
cmvq4b2qi05wt10iasxc21551stock-5m373220:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2qd05ws10iabmw81w451
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 12:10:00raw388,500원389,000원387,500원388,000원1,072
cmvq4b2q505wr10ia00f4sm1kstock-5m207940:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2q005wq10iau86kywk01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:10:00raw1,367,000원1,367,000원1,366,000원1,366,000원360
cmvq4b2to05x310iaqo6c9vf4stock-5m015760:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2tj05x210iah8j7iinm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 12:10:00raw27,775원27,850원27,750원27,800원5,103
cmvq4b2ta05x110iavxm3vb29stock-5m003550:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2sz05x010ia9ml080x01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:10:00raw99,000원99,200원98,800원98,900원872
cmvq4b2pi05wn10ia9hyw5gunstock-5m055550:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2pe05wm10ia3shlrw6b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 12:10:00raw84,100원84,100원83,800원83,900원4,563
cmvq4hhqe05y910ia9b1bvrfjstock-5m034730:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhq905y810iahbsicjh11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:10:00raw510,000원511,000원509,000원509,500원843
cmvq4b2ua05x710ia6uyngudmstock-5m017670:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2u505x610iap2rab6581
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 12:10:00raw73,900원73,900원73,700원73,750원4,138
cmvq4b2tz05x510ia9coz3z6hstock-5m030200:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2tu05x410iaiado20y01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 12:10:00raw45,200원45,250원45,200원45,225원1,361
cmvq4b2ox05wj10iasgdna540stock-5m105560:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2os05wi10ia6uagivxd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 12:10:00raw146,600원146,800원146,300원146,700원8,065
cmvq4b2rm05wx10iak5grmkq7stock-5m096770:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2rc05ww10iaxzie0d8n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 12:10:00raw139,000원139,200원138,700원138,800원1,399
cmvq4b2lc05vz10iaq4njesc3stock-5m000660:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2l705vy10iawcex6te11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 12:10:00raw1,347,000원1,349,000원1,345,000원1,346,000원12,469
cmvq4b2kz05vx10iauc8tw7pxstock-5m005930:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2ku05vw10iao1ps6vqw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:10:00raw221,500원222,000원221,500원221,500원23,136
cmvq4b2o305wf10iabah0wg2astock-5m005490:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2nx05we10ia9fi6wyst1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:10:00raw277,000원277,500원276,500원277,000원688
cmvq4b2oj05wh10ia5mt2vsvpstock-5m000270:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2od05wg10iamcrojbk91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:10:00raw105,400원105,500원105,300원105,400원2,262
116,697건 중 15,601–15,650← 이전313 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬