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
cmvq0dmx3054f10ialan9jj5jstock-5m005490:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmwy054e10iaah3jsyl61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 10:20:00raw274,750원275,000원274,000원274,000원2,299
cmvq0dmxl054h10iadrif89n9stock-5m000270:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmxf054g10ia3md2kl0t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:20:00raw105,550원105,800원105,350원105,500원5,156
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
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
cmvq0dmum054310iaraauvofgstock-5m066570:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmuh054210ia9sh4xs3l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 10:20:00raw160,300원160,500원160,000원160,000원4,541
cmvq0dmv0054510iaf0zoq1oqstock-5m035420:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmuv054410iaumz9v9qq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 10:20:00raw175,200원175,400원175,000원175,300원4,257
cmvq0dmvg054710ia8q4xlzapstock-5m035720:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmvb054610iasacie56a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:20:00raw29,550원29,650원29,550원29,600원32,021
cmvq0dmvu054910ia8bpvnt3vstock-5m006400:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmvq054810ia3zs6upgd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 10:20:00raw505,000원506,000원503,000원504,000원5,690
cmvq077lu053710ia9ljj4n82stock-5m105560:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077lo053610iawey6a35d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 10:15:00raw146,050원146,800원146,000원146,600원16,125
cmvq077i2052p10iant975m9astock-5m005380:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077hw052o10iaz39vclpu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:15:00raw292,000원292,500원291,500원292,000원7,166
cmvq077ij052r10iabpf175ofstock-5m066570:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077id052q10iadoqj833s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 10:15:00raw160,400원160,800원160,300원160,300원5,478
cmvq077j1052t10iam5ejig7istock-5m035420:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077iu052s10iaylwhzcz71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 10:15:00raw175,000원175,500원175,000원175,200원5,132
cmvq077ji052v10iaj7n85h8bstock-5m035720:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077jc052u10iaaj1t5ccx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:15:00raw29,500원29,550원29,500원29,550원4,510
cmvq077k0052x10ia700efxuystock-5m006400:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077ju052w10iaiy4eul7b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 10:15:00raw503,000원505,000원502,000원504,500원4,418
cmvq077ki052z10iadjsvdemxstock-5m051910:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077kc052y10iacr4r9kvr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 10:15:00raw230,000원231,000원230,000원231,000원2,082
cmvq077kt053110iavi61fn1estock-5m068270:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077kp053010iab09rr90s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 10:15:00raw191,900원192,600원191,900원192,200원5,300
cmvq077l5053310iaifayxdnfstock-5m005490:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077l0053210ia2ctp15ol1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 10:15:00raw273,500원275,000원273,500원275,000원1,219
cmvq077rx053v10ia1i9t47yjstock-5m017670:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077rn053u10ia4r9th9mu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 10:15:00raw74,100원74,300원73,900원74,300원13,011
cmvq077ra053t10iaxbqhsq9zstock-5m030200:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077r3053s10ia229kw6q61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 10:15:00raw45,250원45,450원45,200원45,400원5,508
cmvq077qu053r10iau3m3nwrrstock-5m015760:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077qo053q10ias6c8hb9w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 10:15:00raw27,750원27,850원27,750원27,850원8,910
cmvq077qf053p10iazthywcb6stock-5m003550:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077qa053o10iacvxuwbmb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:15:00raw99,400원99,500원99,100원99,400원2,979
cmvq077q4053n10ia33h9k33lstock-5m034730:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077pz053m10ia22un1hw71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:15:00raw504,000원505,000원501,000원502,000원2,718
cmvq077ps053l10ia9hj3vlbtstock-5m028260:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077pn053k10iaab970p9s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:15:00raw301,500원302,500원301,000원302,000원3,046
cmvq077pg053j10ialgrrwwsqstock-5m096770:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077pa053i10iar4y9g02u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 10:15:00raw138,300원138,700원138,100원138,600원4,163
cmvq077or053h10ia3fhrei8mstock-5m012330:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077og053g10ian37e7n7u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 10:15:00raw333,000원333,500원332,000원333,000원2,292
cmvq077nw053f10iaxiwl95q3stock-5m373220:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077nm053e10ia5krts9n21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 10:15:00raw383,000원384,000원382,500원383,500원4,725
cmvq077n3053d10iatq4hb8w8stock-5m207940:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077mt053c10iat6dwd6cq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:15:00raw1,390,000원1,391,000원1,389,000원1,390,000원396
cmvq077m6053910iai7h4pdm6stock-5m055550:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077m1053810ia0thpcp8t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 10:15:00raw83,400원83,700원83,300원83,600원14,452
cmvq077lh053510ialsc8nc2ustock-5m000270:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077lc053410ia75hac13p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:15:00raw105,300원105,600원105,300원105,600원5,981
cmvq077hn052n10iawak1l4gmstock-5m000660:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077hi052m10iay57u80e41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 10:15:00raw1,367,000원1,374,000원1,367,000원1,368,000원70,965
cmvq077h9052l10iatd3y2klxstock-5m005930:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077gx052k10iar6ln37331
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:15:00raw224,500원225,000원224,000원224,000원321,904
cmvq00qt7051v10iaov1nz1vtstock-5m000270:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qt2051u10iat4p3ypm11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:10:00raw105,600원105,600원105,300원105,350원1,919
cmvq00qsv051t10iavmcma6pzstock-5m005490:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qsq051s10iatwi2fmd11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 10:10:00raw274,000원275,000원273,500원273,500원962
cmvq00qsj051r10iaf81kp87mstock-5m068270:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qse051q10ia7cuualds1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 10:10:00raw192,400원192,800원191,900원191,900원5,553
cmvq00qs8051p10iaikxkubrqstock-5m051910:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qs3051o10ia8ulchwit1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 10:10:00raw230,500원231,500원230,500원230,500원2,875
cmvq00qrx051n10iagyyi3u6dstock-5m006400:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qrr051m10iaezmah3ba1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 10:10:00raw503,000원504,000원502,000원503,000원2,638
cmvq00qr9051j10iaxhl1t9j2stock-5m035720:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qr5051i10ia5iftzqfq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:10:00raw29,600원29,600원29,500원29,500원20,677
cmvq00qqy051h10ia20hlysbnstock-5m035420:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qqt051g10ia00vbd64s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 10:10:00raw175,300원175,500원175,000원175,000원5,952
cmvq00qq7051d10iabki5p3rzstock-5m005380:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qq3051c10ia4cmuampn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:10:00raw292,500원293,000원292,000원292,000원1,376
cmvq00qqm051f10iaajyhcdbxstock-5m066570:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qqh051e10iak7r2e8gy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 10:10:00raw160,400원160,600원160,200원160,400원6,215
cmvq00qpt051b10iak0pdpn9fstock-5m000660:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qpo051a10ia54e470uf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 10:10:00raw1,365,000원1,369,000원1,362,000원1,367,000원25,196
cmvq00qx0052j10ialsl8c0fistock-5m017670:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qwv052i10iaq1vmdc2m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 10:10:00raw74,200원74,200원74,000원74,100원9,845
cmvq00qwo052h10iafvs3u3f2stock-5m030200:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qwk052g10ia1qp8rh9o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 10:10:00raw45,250원45,300원45,200원45,250원4,670
cmvq00qwd052f10iaufknq4lgstock-5m015760:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qw8052e10ia34m5mdp11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 10:10:00raw27,850원27,850원27,750원27,750원10,279
cmvq00qw1052d10ia5k48p5krstock-5m003550:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qvx052c10iahzpulmzx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:10:00raw99,600원99,600원99,400원99,400원1,348
116,697건 중 16,151–16,200← 이전324 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬