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
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
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
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
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
cmvq00qpe051910ia0napxt2gstock-5m005930:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qp7051810iadug6uopb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:10:00raw223,500원224,500원223,000원224,000원165,398
cmvq077mj053b10iapr7fsu7ostock-5m207940:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077md053a10iabpm77j4g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:10:00raw1,390,000원1,392,000원1,389,000원1,390,000원767
cmvpzub80050p10ia0d72dn17stock-5m207940:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub7u050o10iahl5c7cvs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:05:00raw1,391,000원1,391,000원1,390,000원1,390,000원177
cmvpzub5o050b10iasqjc8fp3stock-5m051910:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub5j050a10iaugaqirsx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 10:05:00raw229,000원230,500원229,000원230,000원2,725
cmvpzub51050710iahyo4ogewstock-5m035420:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub4w050610iawpm46y581
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 10:05:00raw175,450원175,600원175,300원175,300원3,087
cmvpzub5c050910ia23fhswejstock-5m035720:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub58050810ia8ktj80hj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:05:00raw29,600원29,600원29,550원29,600원5,236
cmvpzub40050110iadgp9waj1stock-5m000660:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub3u050010iaq02bnwus1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 10:05:00raw1,362,000원1,367,000원1,360,000원1,366,000원29,736
cmvpzub4d050310iadxdw1gmastock-5m005380:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub48050210iajcfv8v6z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:05:00raw291,500원293,000원291,000원292,500원6,556
cmvpzub7m050n10iau0ctmf51stock-5m055550:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub7g050m10iaoa170il51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 10:05:00raw83,200원83,600원83,200원83,400원16,274
cmvpzub79050l10iahlwfrya2stock-5m105560:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub74050k10iasmqyv7ir1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 10:05:00raw146,600원146,700원146,000원146,400원14,608
cmvpzub6w050j10iaf38is5tlstock-5m000270:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub6r050i10iafer30w6d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:05:00raw105,350원105,600원105,100원105,600원8,376
cmvpzub6k050h10ia0xa4x7ybstock-5m005490:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub6f050g10iat8ogivvo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 10:05:00raw273,500원274,500원273,000원274,500원1,517
cmvpzub60050d10iacvskcibwstock-5m068270:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub5v050c10iayo80eno11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 10:05:00raw192,900원193,000원192,200원192,400원2,937
cmvpzubbb051710ia7yvx3oofstock-5m017670:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzubb7051610ia0tjxirkd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 10:05:00raw74,100원74,400원74,100원74,200원12,048
cmvpzubaz051510iaycpxh51fstock-5m030200:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzubau051410iaal3wuhhp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 10:05:00raw45,250원45,300원45,150원45,250원4,364
cmvq00qu6052110ia03fi6rnlstock-5m373220:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qu1052010ia27qcnws71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 10:05:00raw381,500원384,000원381,000원384,000원4,197
cmvpzuban051310iave2wg8yjstock-5m015760:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzubai051210iadhw3vtts1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 10:05:00raw27,800원27,850원27,750원27,800원6,901
cmvpzubab051110iajfjkccdcstock-5m003550:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzuba5051010ia16bqv0mv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:05:00raw99,200원99,800원99,200원99,500원4,696
cmvpzub9y050z10iaiftd9vjqstock-5m034730:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub9u050y10iau26hm07f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:05:00raw503,000원504,000원502,000원504,000원1,244
cmvpzub9n050x10ia8svztmtsstock-5m028260:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub9i050w10ia4h91jd2o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:05:00raw301,000원302,500원300,000원300,500원2,850
cmvpzub4p050510iazjscga70stock-5m066570:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub4k050410iap5mw4lq01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 10:05:00raw160,000원160,600원159,800원160,400원7,222
cmvpzub9a050v10iacjc21qdystock-5m096770:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub94050u10iac6rowamr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 10:05:00raw138,500원139,200원138,500원138,900원4,343
cmvpzub3604zz10iagpia6d54stock-5m005930:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub2104zy10iabtlhs7dy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:05:00raw223,500원224,000원223,000원223,250원93,256
cmvq00qrm051l10ia12iaq5custock-5m006400:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qrg051k10iaj319yc621
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 10:05:00raw499,750원503,000원499,500원502,000원3,960
cmvpzub8h050r10iakd848natstock-5m012330:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub8b050q10ias2895au71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 10:05:00raw332,000원334,500원331,500원334,000원1,940
cmvpznwew04zl10ia0fb11ukxstock-5m028260:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwes04zk10ialvb6w9ig1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:00:00raw300,500원301,500원300,000원301,000원1,493
cmvpzub8w050t10ia3s5r3i3jstock-5m096770:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub8q050s10iatkgfuiol1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 10:00:00raw138,800원139,100원138,200원138,400원4,282
cmvpzub6a050f10iab8a8arqbstock-5m005490:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub66050e10ia7ibn7cvk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 10:00:00raw273,500원273,500원272,500원273,000원2,539
cmvpznwh304zx10iazrumh8festock-5m017670:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwgx04zw10iaj4948dtu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 10:00:00raw74,100원74,300원74,000원74,200원12,614
cmvpznwgo04zv10iawlbya2n7stock-5m030200:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwgi04zu10ia1rzpdvec1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 10:00:00raw45,250원45,300원45,100원45,250원5,890
cmvpznwga04zt10iaihvptw55stock-5m015760:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwg504zs10ia0cw39cfk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 10:00:00raw27,750원27,800원27,700원27,800원16,080
cmvpznwfn04zp10iae0esx4jlstock-5m003550:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwfi04zo10iay39gxxiw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:00:00raw99,400원99,500원99,000원99,200원10,165
cmvpznwfa04zn10iabessv1rcstock-5m034730:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwf604zm10ia5j0uv6y91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:00:00raw501,000원504,000원500,000원503,000원1,642
cmvpznwek04zj10ia8ho3cakvstock-5m012330:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwee04zi10iawbevmt2w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 10:00:00raw332,000원332,000원331,500원331,500원797
cmvpznwe504zh10iakcuyy3k6stock-5m373220:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwe004zg10ia9cvbsxyj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 10:00:00raw382,000원382,500원380,500원382,000원3,388
cmvpznwds04zf10ia7qjm8i2vstock-5m207940:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwdn04ze10iawdsjq6s81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:00:00raw1,390,000원1,391,000원1,389,000원1,390,500원391
cmvpznwdf04zd10iagehgpwy8stock-5m055550:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwda04zc10iat7vbz0dh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 10:00:00raw83,800원83,900원83,200원83,300원18,822
cmvpznwd304zb10iau9owcsnfstock-5m105560:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwcx04za10iaowkmf6ls1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 10:00:00raw147,100원147,200원146,600원146,600원8,575
cmvpznwcp04z910iahpuk54e7stock-5m000270:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwck04z810iac6894o1o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:00:00raw105,500원105,500원105,300원105,350원2,101
cmvpznwcc04z710iahra1iujdstock-5m068270:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwc704z610iae207jh7b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 10:00:00raw192,800원193,300원192,300원192,900원6,774
cmvpznwc004z510iaqxobzs4xstock-5m051910:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwbw04z410iad5y17wbw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 10:00:00raw229,000원229,500원228,500원228,500원1,876
cmvpznwbo04z310iastb6foqjstock-5m006400:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwbj04z210ia3xgrz9q01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 10:00:00raw500,000원501,000원497,750원499,750원8,730
cmvpznwbc04z110iaa8gcndkestock-5m035720:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwb804z010iamfwppeao1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:00:00raw29,700원29,700원29,550원29,600원14,283
116,697건 중 16,201–16,250← 이전325 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬