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
cmvq0qhrq056b10ialosgs594stock-5m000660:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhrk056a10iar9jhabl51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 10:30:00raw1,378,000원1,379,000원1,364,000원1,367,000원42,056
cmvq0qhtj056l10iai1etk2m2stock-5m006400:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhtd056k10iao5mnl4nu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 10:30:00raw511,000원514,000원510,000원511,000원7,115
cmvq0qhu3056n10ial2p6ojc9stock-5m051910:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhtv056m10iats9xgo9w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 10:30:00raw233,000원234,000원233,000원233,500원2,668
cmvq0qhue056p10ia7u28h77istock-5m068270:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhu9056o10iakmf8ns7t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 10:30:00raw191,800원192,300원191,700원191,900원4,894
cmvq0qhuq056r10ia6qpcjd06stock-5m005490:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhul056q10iaaxtk521n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 10:30:00raw276,000원277,000원276,000원277,000원6,281
cmvq0qhv2056t10iaadefy1wbstock-5m000270:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhux056s10iav8ud8b4n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:30:00raw106,000원106,200원105,900원106,100원5,508
cmvq0qhve056v10ia3fab5kfestock-5m207940:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhv9056u10iasmphy2781
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:30:00raw1,388,000원1,390,000원1,387,000원1,390,000원456
cmvq0qhvv056x10iakxcltrmzstock-5m373220:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhvm056w10ia0pte5tz11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 10:30:00raw389,000원389,500원388,500원389,000원3,957
cmvq0qhwm057110ia86mu2crjstock-5m012330:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhwh057010ia9ggm81cp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 10:30:00raw334,000원335,000원333,500원334,500원1,666
cmvq0wwub058b10ia89ogtsc5stock-5m055550:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwu6058a10iawr404b7c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 10:30:00raw83,500원83,900원83,500원83,900원19,942
cmvq0qhwy057310ia11yjc4skstock-5m096770:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhwt057210iah6vgp4rf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 10:30:00raw138,800원139,200원138,700원139,100원4,677
cmvq0qhx9057510ian9bonq44stock-5m028260:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhx5057410ianq1lhq6h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:30:00raw304,000원305,000원303,000원303,500원4,945
cmvq0qhxm057710iajerufh6sstock-5m034730:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhxh057610iag9mew7oe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:30:00raw506,000원508,000원502,000원504,000원2,324
cmvq0qhrc056910iank74bauestock-5m005930:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhqz056810ianlwtexra1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:30:00raw224,250원224,500원223,500원223,500원122,062
cmvq0qhyc057b10ia2i4e94zestock-5m003550:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhy6057a10ia2v5qyxfa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:30:00raw99,500원99,900원99,400원99,500원7,162
cmvq0qhyt057d10ianeibd4sastock-5m015760:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhym057c10ia8mzxyn8f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 10:30:00raw27,850원27,900원27,850원27,850원3,200
cmvq0qhzn057h10ia86rgv1jwstock-5m030200:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhzg057g10iawjwspydb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 10:30:00raw45,375원45,500원45,250원45,400원7,235
cmvq0k162055d10iaeh5ufoqnstock-5m066570:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k15t055c10iay4v2uxgw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 10:25:00raw160,100원161,200원160,000원161,100원8,386
cmvq0k1du056710iado41kc04stock-5m017670:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:182026-10-27 10:35:18cmvq0k1dp056610iawv338cpf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 10:25:00raw73,900원74,200원73,800원74,200원7,351
cmvq0k1di056510iarag0hbrvstock-5m015760:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:182026-10-27 10:35:18cmvq0k1dd056410iaikenqeit1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 10:25:00raw27,900원27,900원27,800원27,900원12,827
cmvq0k1d7056310ianmt32bh4stock-5m034730:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k1d2056210ia6dyuzb5a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:25:00raw503,000원506,000원502,000원506,000원2,651
cmvq0k1cw056110iati6u2ja2stock-5m028260:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k1cq056010iaou4a1psn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:25:00raw302,000원304,000원301,500원304,000원3,864
cmvq0k1cj055z10iamy8ibcaxstock-5m096770:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k1ca055y10iavoauv5xl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 10:25:00raw138,500원138,900원138,300원138,800원7,251
cmvq0k1br055x10ians167u6qstock-5m373220:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k1bh055w10iazwh4jxhl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 10:25:00raw384,500원389,000원384,500원388,750원9,434
cmvq0k1ay055v10ia2es6c1q5stock-5m207940:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k1ao055u10iaed3rhdvh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:25:00raw1,390,000원1,390,000원1,386,000원1,387,000원1,149
cmvq0k1a4055t10iaqts0f8vkstock-5m055550:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k19t055s10iais42rbyh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 10:25:00raw83,400원83,600원83,300원83,600원8,347
cmvq0k19a055r10iai96svkrpstock-5m000270:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k190055q10ia9k2b3zjy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:25:00raw105,400원106,000원105,400원106,000원4,180
cmvq0k18j055p10iaehjy2s9hstock-5m005490:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k18e055o10iarbeju4qx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 10:25:00raw274,000원276,000원274,000원276,000원4,766
cmvq0k187055n10iao44rop6nstock-5m068270:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k181055m10ia3fabwumw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 10:25:00raw192,000원192,100원191,500원191,800원3,436
cmvq0k17t055l10iavgxbdey5stock-5m051910:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k17o055k10iabr7qu3qg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 10:25:00raw231,250원233,500원231,000원233,000원5,299
cmvq0k17h055j10ia1rvhrhy2stock-5m006400:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k17c055i10iabwngyyuc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 10:25:00raw504,500원512,000원503,000원511,000원13,342
cmvq0k175055h10iawfjix8gzstock-5m035720:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k170055g10ianeqt6m5h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:25:00raw29,600원29,650원29,550원29,650원7,127
cmvq0k16s055f10ia3xm7v31xstock-5m035420:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k16i055e10iatqt3jlr41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 10:25:00raw175,200원175,500원175,100원175,500원6,713
cmvq0wwtd058510iai80vgniystock-5m105560:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwt8058410iaurh83gjf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 10:25:00raw146,500원146,900원146,300원146,800원12,451
cmvq0qhz8057f10iauibwu245stock-5m030200:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhz2057e10ia2tve0wd91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 10:25:00raw45,400원45,400원45,350원45,400원5,252
cmvq0qhy0057910iah7vnbiuvstock-5m003550:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhxu057810iaguj5lare1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:25:00raw99,150원99,700원99,150원99,600원4,235
cmvq0qhwc056z10iau73wcd8astock-5m012330:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhw6056y10iaehiuvovw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 10:25:00raw332,500원334,000원332,500원334,000원1,536
cmvq0k13w055710ia0mdh0burstock-5m005930:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k13n055610iaouvjxq661
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:25:00raw223,000원224,500원223,000원224,250원187,451
cmvq0k14m055910iai0yoy5s2stock-5m000660:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k14d055810iajky7yvkm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 10:25:00raw1,370,000원1,380,000원1,369,000원1,378,000원63,821
cmvq0k15c055b10ia0ijw9w03stock-5m005380:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k153055a10iawhbps4vg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:25:00raw291,000원293,000원291,000원293,000원5,815
cmvq0dn19054z10iafmh37s92stock-5m003550:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dn13054y10iane2p0vlk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:20:00raw99,300원99,350원98,900원99,100원1,767
cmvq0dn2c055510ia0okztc12stock-5m017670:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dn27055410iaiuxf92l71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 10:20:00raw74,200원74,300원73,800원74,000원15,442
cmvq0dmy1054j10iamg3xs0p3stock-5m105560:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmxw054i10iaav8x60ga1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 10:20:00raw146,600원146,700원146,200원146,600원7,623
cmvq0dmye054l10ia74w6dfpgstock-5m055550:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmy9054k10iabd81ugj21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 10:20:00raw83,600원83,700원83,300원83,500원7,135
cmvq0dmyt054n10ia7n0o0vhystock-5m207940:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmyp054m10ia5ql3rgk41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:20:00raw1,391,000원1,391,000원1,389,000원1,390,000원470
cmvq0dmz9054p10iaffpgt9lsstock-5m373220:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmz4054o10iaryd0vsxh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 10:20:00raw383,500원385,500원383,500원384,500원4,943
cmvq0dn20055310ia1n0aso4wstock-5m030200:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dn1v055210iaqux29bt91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 10:20:00raw45,400원45,450원45,275원45,350원4,238
cmvq0dmtd053x10iafxrppe10stock-5m005930:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmt8053w10ia3ct3z62l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:20:00raw224,000원224,250원223,000원223,500원164,613
cmvq0dmts053z10ia1ui0a7lastock-5m000660:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmto053y10iaurje21ck1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 10:20:00raw1,368,000원1,374,000원1,366,000원1,369,000원40,687
cmvq0dmu7054110iapuc8alrqstock-5m005380:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmu2054010ia68ynyu131
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:20:00raw292,000원292,000원291,000원291,000원4,662
116,697건 중 16,101–16,150← 이전323 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬