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
cmvqa0vjf071x10iaf8rufpw1stock-5m034730:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vja071w10ia4pnzcdmh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:50:00raw503,000원504,000원502,000원502,000원1,274
cmvqa0vjq071z10iazy952h95stock-5m003550:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vjl071y10iaw319p77i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 14:50:00raw98,400원98,500원98,400원98,400원995
cmvqa0vl4072510iay18xqfh8stock-5m017670:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vkz072410iabttcj1211
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 14:50:00raw73,400원73,500원73,300원73,400원13,820
cmvqa0vks072310iamhzad0lqstock-5m030200:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vkn072210ia20p0x7te1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 14:50:00raw44,750원44,750원44,600원44,700원3,529
cmvqa0vkg072110iavszboob7stock-5m015760:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vk6072010iaeh0wmtwk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 14:50:00raw27,700원27,750원27,700원27,700원9,699
cmvqa0ve8071110iagvfavhbzstock-5m005380:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:192026-10-27 15:00:19cmvqa0ve3071010ia5pes4lfh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:50:00raw290,500원291,500원290,500원291,000원5,369
cmvqa0vej071310ia58r9o9westock-5m066570:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:192026-10-27 15:00:19cmvqa0vef071210ia8dc5mpwk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 14:50:00raw157,000원157,500원157,000원157,400원5,322
cmvqa0vew071510ia02apsatdstock-5m035420:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:192026-10-27 15:00:19cmvqa0veq071410iar6gux6sw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 14:50:00raw174,200원174,800원174,200원174,800원4,582
cmvqa0vf6071710iaxg40mrsystock-5m035720:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:192026-10-27 15:00:19cmvqa0vf2071610iagt09ajf81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 14:50:00raw29,550원29,550원29,500원29,500원3,875
cmvqa0vfh071910iajjag3n4mstock-5m006400:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:192026-10-27 15:00:19cmvqa0vfc071810ia58f7e9ym1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 14:50:00raw509,000원511,000원506,000원507,000원6,034
cmvqa0vft071b10iaghnpusrustock-5m051910:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vfo071a10iaakmcn0pr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 14:50:00raw228,500원229,500원228,000원228,500원4,696
cmvqa0vg3071d10ialiick4pnstock-5m068270:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vfz071c10iakr0om0mx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 14:50:00raw188,800원189,100원188,700원189,100원4,817
cmvqa0vgf071f10iailpy8j7wstock-5m005490:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vga071e10ia4tqanamo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:50:00raw274,500원276,000원274,500원275,000원1,501
cmvqa0vgr071h10ia7q654ezestock-5m000270:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vgm071g10ia4e35uwcf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:50:00raw106,200원106,300원106,200원106,200원4,154
cmvqa0vh3071j10iag20u8ispstock-5m105560:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vgy071i10iaz2mzchdf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 14:50:00raw147,200원147,300원147,200원147,300원4,887
cmvqa0vhe071l10ia9p1kb3b4stock-5m055550:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vha071k10ia8ogoo9721
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 14:50:00raw85,900원86,200원85,700원86,200원18,739
cmvqa0vhr071n10iab4e3oymystock-5m207940:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vhm071m10iaqssnbaz51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:50:00raw1,368,000원1,373,000원1,365,000원1,371,000원1,442
cmvqa0vi3071p10iai9k913pcstock-5m373220:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vhy071o10iafar17hs71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 14:50:00raw381,000원383,500원380,500원382,500원5,686
cmvqa0vdj070x10iafppjj5yjstock-5m005930:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:192026-10-27 15:00:19cmvqa0vdd070w10iaogai5tl61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:50:00raw221,500원222,000원221,500원222,000원64,284
cmvqa0vie071r10ia94zg0187stock-5m012330:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0via071q10iabtqr8s1s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:50:00raw331,500원332,000원331,000원331,500원487
cmvqa0viq071t10iaz9luufy2stock-5m096770:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vil071s10iaoacsynk21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 14:50:00raw138,700원139,300원138,700원139,100원4,734
cmvq9ueg7070r10ia7fzgiw0dstock-5m030200:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:182026-10-27 14:55:18cmvq9ueg2070q10iada3j7zwd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 14:45:00raw44,650원44,750원44,600원44,750원10,744
cmvq9uea806zr10iapsongvqwstock-5m035720:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9uea406zq10ia00d9yol61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 14:45:00raw29,400원29,550원29,400원29,550원20,707
cmvq9ue9m06zn10ia87d2yi59stock-5m035420:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9ue9h06zm10ia5fhj476m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 14:45:00raw173,800원174,400원173,800원174,200원4,416
cmvq9ue9b06zl10iaje3f3psystock-5m066570:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9ue9606zk10iaezjehme81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 14:45:00raw156,400원157,300원156,400원157,000원8,150
cmvq9ue8y06zj10iad5gc3vofstock-5m005380:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9ue8t06zi10iafp6smhza1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:45:00raw289,000원291,000원289,000원290,500원4,794
cmvq9ue8906zf10iakmrhk6r2stock-5m005930:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9ue7x06ze10ia0shzpbvv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:45:00raw220,250원222,500원220,250원221,750원188,415
cmvq9ue8m06zh10iak0l4p7hdstock-5m000660:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9ue8h06zg10iaqdxzn5yl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 14:45:00raw1,338,000원1,348,000원1,337,000원1,346,000원36,020
cmvq9uegv070v10iac0jqnj9estock-5m017670:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:182026-10-27 14:55:18cmvq9uegq070u10ia01b1e5vw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 14:45:00raw73,300원73,600원73,200원73,500원6,058
cmvq9ueal06zt10iay5466acastock-5m006400:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9ueag06zs10iadudrpb5n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 14:45:00raw504,000원510,000원504,000원509,000원5,512
cmvq9uefu070p10iajdr98rc4stock-5m015760:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:182026-10-27 14:55:18cmvq9uefp070o10iaeb992reu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 14:45:00raw27,600원27,750원27,600원27,700원19,380
cmvq9uefj070n10ialiuy9ao2stock-5m003550:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:182026-10-27 14:55:18cmvq9uefe070m10iakh1qki5f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 14:45:00raw97,800원98,500원97,800원98,500원4,352
cmvq9uef7070l10ia7q682hafstock-5m034730:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:182026-10-27 14:55:18cmvq9uef1070k10iauzmo6n4q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:45:00raw500,000원504,000원500,000원504,000원1,854
cmvq9ueeu070j10ian5requffstock-5m028260:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:182026-10-27 14:55:18cmvq9ueep070i10iaf17va1se1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:45:00raw299,500원302,000원299,500원301,500원4,409
cmvq9ueei070h10iawhfjadlestock-5m096770:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9ueee070g10iaz3j5ri2g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 14:45:00raw138,000원138,900원137,950원138,800원2,713
cmvq9uedx070d10ia9mktifvnstock-5m012330:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9ueds070c10ia88lu5zje1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:45:00raw330,000원332,500원330,000원332,000원824
cmvq9uedb070910iaheg1dzxdstock-5m373220:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9ued5070810ia4r10ou2a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 14:45:00raw380,000원382,000원379,500원381,500원12,290
cmvq9uecy070710iafsyh1hflstock-5m207940:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9uect070610ia3x39qib21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:45:00raw1,364,000원1,368,000원1,363,000원1,368,000원1,548
cmvq9uecm070510iap1zpzoqfstock-5m055550:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9uech070410ian119o9aj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 14:45:00raw85,500원86,100원85,400원85,900원18,571
cmvq9ueca070310iavbxki14ustock-5m105560:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9uec5070210iao8bb39d31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 14:45:00raw146,700원147,400원146,700원147,200원9,313
cmvq9ueby070110iab5628gxnstock-5m000270:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9uebt070010iawk7ykl4g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:45:00raw106,000원106,400원106,000원106,300원13,556
cmvq9uebm06zz10iayt2zlso9stock-5m005490:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9uebh06zy10iaj94wyzu81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:45:00raw274,500원275,000원274,000원274,500원1,075
cmvq9uebb06zx10iajo6ekujrstock-5m068270:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9ueb606zw10iarx66nrsn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 14:45:00raw188,500원189,000원188,400원188,800원4,585
cmvq9ueaz06zv10ia8ebn5ibhstock-5m051910:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9ueas06zu10iaychvtg201
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 14:45:00raw228,000원228,500원227,500원228,500원3,957
cmvq9nynl06yr10ialj8ygmpustock-5m068270:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nyng06yq10ia9mablw3f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 14:40:00raw188,700원188,900원188,400원188,400원8,789
cmvq9nymq06yl10iaa39iqex6stock-5m051910:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nyml06yk10iawbf250u31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 14:40:00raw229,500원229,500원227,500원228,000원3,049
cmvq9nyme06yj10ia3l1kvie5stock-5m006400:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nym906yi10ia01m1xfzx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 14:40:00raw509,000원509,000원504,000원504,000원8,829
cmvq9ue9y06zp10iaiznzkar0stock-5m035720:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9ue9t06zo10ia4vqso8tu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 14:40:00raw29,450원29,450원29,350원29,450원22,366
cmvq9uedn070b10ia5i3ujf08stock-5m012330:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9uedi070a10iad61vgbka1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:40:00raw331,000원331,500원328,750원330,000원3,003
cmvq9uegk070t10iaj6p01k23stock-5m017670:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:55:182026-10-27 14:55:18cmvq9uegd070s10iaiiy1vnql1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 14:40:00raw73,600원73,600원73,200원73,300원14,782
116,697건 중 14,901–14,950← 이전299 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬