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
cmvq3ewqp05pj10iagj3d8armstock-5m005930:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewqk05pi10ia80qtb44c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:45:00raw221,500원222,000원221,000원222,000원73,008
cmvq3ewr205pl10iasoo3ktyfstock-5m000660:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewqx05pk10iayn2d57m51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 11:45:00raw1,344,000원1,352,000원1,344,000원1,352,000원16,379
cmvq3ewrf05pn10ialyfwedwgstock-5m005380:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewr905pm10iah2io9yun1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:45:00raw290,500원291,500원290,500원291,500원2,495
cmvq3ewrq05pp10ia94xc7v5zstock-5m066570:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewrl05po10iacbxdt7mi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 11:45:00raw158,200원158,800원158,200원158,600원3,631
cmvq3ews305pr10iaad23sof4stock-5m035420:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewry05pq10iav3yg6kip1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 11:45:00raw175,100원175,400원175,100원175,250원2,343
cmvq3ewsf05pt10ia6c2pk7ffstock-5m035720:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewsa05ps10ia64jckxs81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:45:00raw29,600원29,700원29,600원29,650원6,436
cmvq3ewt505px10iac7s8nnuhstock-5m006400:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewt005pw10iavdvx5l4h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 11:45:00raw513,000원519,000원512,000원518,000원9,283
cmvq3ewtt05q110ia662e6i9sstock-5m051910:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewtn05q010iap6shay221
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 11:45:00raw231,500원233,000원231,500원232,500원2,281
cmvq3ewu905q310iaj4lgq6tgstock-5m068270:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewu305q210iafj7e2cqp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 11:45:00raw190,300원190,700원190,300원190,400원2,588
cmvq3ewuq05q510ia3anptg0xstock-5m005490:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewuj05q410ialdc6py681
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:45:00raw277,000원278,500원277,000원278,000원1,514
cmvq3ewv205q710iakwrc34sjstock-5m000270:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewux05q610iaejftilqr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:45:00raw105,700원105,800원105,600원105,800원3,705
cmvq3ldqo05rf10ia2894py1pstock-5m055550:20261027:11452026-10-27 11:45:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldqj05re10iashivxjg01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 11:45:00raw84,100원84,200원83,700원84,000원8,470
cmvq3ewvd05q910iam8lejyqmstock-5m105560:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewv905q810iaoid6gluh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 11:45:00raw146,800원147,000원146,600원146,600원4,542
cmvq3ewvp05qb10iaf0f7eu5cstock-5m207940:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewvk05qa10iamtmhyxzi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:45:00raw1,370,000원1,372,000원1,370,000원1,371,000원589
cmvq3eww205qd10iaa7s1galnstock-5m373220:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewvx05qc10iavx042m6u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 11:45:00raw388,500원391,500원388,500원391,500원2,007
cmvq3ewwd05qf10iap7afin9fstock-5m012330:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3eww905qe10iatkpllaer1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 11:45:00raw334,000원335,000원334,000원334,250원1,183
cmvq3ewwo05qh10iaxqeik5o5stock-5m096770:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewwk05qg10ia72prykq91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 11:45:00raw138,500원139,500원138,500원139,400원4,358
cmvq3ewx005qj10iacvxmq11pstock-5m028260:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewwv05qi10ia2jvr90i11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:45:00raw305,500원305,500원304,000원304,500원4,010
cmvq3ewxd05ql10iazfjs2ap0stock-5m034730:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewx705qk10ia3y0qsx141
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:45:00raw507,000원511,000원507,000원511,000원1,740
cmvq3ewxo05qn10ia16wxcovbstock-5m003550:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewxj05qm10iazy91pylq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:45:00raw99,300원99,400원99,100원99,400원3,088
cmvq3ewxz05qp10ia8j5ki7dkstock-5m015760:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewxv05qo10ia2bq4jla91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 11:45:00raw27,900원27,950원27,900원27,900원2,008
cmvq3ewyc05qr10ia8gkbof0kstock-5m030200:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewy705qq10ia0dzsat1p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 11:45:00raw45,275원45,300원45,250원45,250원1,359
cmvq38hw605oj10iaetis2e8mstock-5m035720:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hw205oi10iar6c9tsd01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:40:00raw29,650원29,700원29,600원29,600원8,222
cmvq3ewth05pz10iadtior3cystock-5m051910:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewtc05py10ialmqvbxvi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 11:40:00raw231,000원232,000원231,000원231,500원1,083
cmvq3ewss05pv10iaoitotq9estock-5m006400:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewsm05pu10iap1s92mp21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 11:40:00raw511,000원514,000원510,000원513,000원4,474
cmvq38i4505ph10iamqkl2pv3stock-5m017670:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38i4005pg10iaxuj2n7jq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 11:40:00raw74,100원74,200원74,000원74,200원5,821
cmvq38i3r05pf10iaq6bxp05cstock-5m030200:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38i3m05pe10ia7jb6m1fs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 11:40:00raw45,350원45,400원45,250원45,300원1,219
cmvq38i3d05pd10iav66vlzfastock-5m015760:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38i3905pc10iajoijdjta1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 11:40:00raw27,900원27,950원27,900원27,900원1,630
cmvq38i3005pb10iaf4xow447stock-5m003550:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38i2v05pa10iaur8ovdo01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:40:00raw99,200원99,400원99,200원99,300원2,224
cmvq38i2a05p910iaxzm7ms7estock-5m034730:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38i2405p810iaqr3j70wm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:40:00raw507,000원509,000원506,000원507,000원1,688
cmvq38i1w05p710iap3c1p82sstock-5m028260:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38i1q05p610ia5t0l92q11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:40:00raw304,500원306,500원304,500원305,500원4,129
cmvq38i1i05p510ia7uq0rbutstock-5m096770:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38i1b05p410iazv4uam361
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 11:40:00raw138,500원138,800원138,400원138,500원1,938
cmvq38i1005p310ianz0ratktstock-5m012330:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38i0t05p210ia11iv93s61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 11:40:00raw334,000원335,000원333,500원334,000원1,327
cmvq38i0j05p110ia878bz5clstock-5m373220:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38i0e05p010ia6w8u1cps1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 11:40:00raw388,500원389,000원388,000원388,500원2,129
cmvq38i0505oz10ia9q0pwuw6stock-5m207940:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hzy05oy10ia2vkc4mhe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:40:00raw1,371,000원1,371,000원1,370,000원1,370,500원489
cmvq38hzo05ox10iadeqyyg45stock-5m055550:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hzj05ow10iau8gmq7t71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 11:40:00raw84,000원84,300원83,900원84,100원11,389
cmvq38hza05ov10iaer6wabmjstock-5m105560:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hz305ou10iajra2max81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 11:40:00raw146,800원147,000원146,500원146,800원6,649
cmvq38hyp05ot10iaskvmucb1stock-5m000270:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hyk05os10ia3jmbtb5s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:40:00raw105,600원105,700원105,500원105,700원3,424
cmvq38hyc05or10ia1el9irgistock-5m005490:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hy405oq10ia3qohmw1q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:40:00raw276,500원277,500원276,500원277,500원1,341
cmvq38hxc05on10iakx7duxgustock-5m068270:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hx205om10ia7lqev4ib1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 11:40:00raw190,300원190,700원190,200원190,400원2,741
cmvq38hvt05oh10iaaut7uhndstock-5m035420:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hvl05og10iav4xj3px71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 11:40:00raw175,100원175,500원175,100원175,200원4,644
cmvq38huy05od10ia3ageysgwstock-5m005380:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hut05oc10iatqvkk8ms1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:40:00raw290,500원291,500원290,500원290,500원3,469
cmvq38huh05ob10ia5bqzmwnmstock-5m000660:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hub05oa10iafwy8qqbj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 11:40:00raw1,347,000원1,353,000원1,344,000원1,344,000원23,368
cmvq38hu305o910iatgkvcsf1stock-5m005930:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38htt05o810iatafci8p71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:40:00raw221,500원222,500원221,000원221,500원118,040
cmvq38hvc05of10iaan3xzw26stock-5m066570:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hv705oe10iafmn40f071
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 11:40:00raw158,000원158,700원158,000원158,200원3,476
cmvq322b505o310iaa75gmpsfstock-5m030200:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq322b005o210iau8l0xejl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 11:35:00raw45,350원45,400원45,200원45,350원3,634
cmvq322as05o110iawmaanod0stock-5m015760:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq322ao05o010ia24jf8axu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 11:35:00raw28,000원28,000원27,900원27,950원13,941
cmvq322ah05nz10ia0docqoffstock-5m003550:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq322ab05ny10iat247phcb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:35:00raw99,550원99,600원99,200원99,200원2,859
cmvq322a405nx10ia677gvz7xstock-5m034730:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3229z05nw10ia3lx5gy8m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:35:00raw508,000원509,000원505,000원508,000원2,940
cmvq3229s05nv10iaqkho5vjbstock-5m028260:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3229o05nu10ia8uv46xcq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:35:00raw306,000원306,000원304,000원304,500원3,129
116,697건 중 15,751–15,800← 이전316 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬