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
cmvq7cgnz06ix10ianxy02xzkstock-5m030200:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgnv06iw10iawjxhwkmi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 13:35:00raw44,950원45,125원44,950원45,050원4,056
cmvq7cghv06ht10iarxblhzhzstock-5m035420:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cghq06hs10iaul2sfexn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 13:35:00raw174,400원174,600원174,300원174,300원7,287
cmvq7cgnn06iv10ianioswfydstock-5m015760:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgni06iu10iagaqj7lrx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 13:35:00raw27,600원27,650원27,550원27,550원7,999
cmvq7cgha06hp10iagyg9ennjstock-5m066570:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgh506ho10ia18gd1kvx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 13:35:00raw157,900원157,900원157,600원157,600원5,568
cmvq7cgnb06it10ia3srcvcz0stock-5m003550:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgn706is10iad6svn2y51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 13:35:00raw99,200원99,500원99,100원99,300원2,706
cmvq7cgn006ir10iagf1vikwpstock-5m034730:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgmv06iq10ia62604efq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:35:00raw508,000원508,000원505,000원507,000원1,808
cmvq7cgmf06in10ia6kdnq71xstock-5m028260:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgmb06im10ia16lt699m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:35:00raw303,500원303,500원301,500원302,000원2,727
cmvq7cgm406il10iar26k6hihstock-5m096770:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cglz06ik10ia7aadxjg21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 13:35:00raw140,300원140,500원139,900원140,500원3,631
cmvq7cglt06ij10ia1inal6t9stock-5m012330:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cglo06ii10iaf98b2ov01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:35:00raw332,000원333,000원332,000원332,500원1,392
cmvq7cglh06ih10iaizxlj6anstock-5m373220:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cglc06ig10iawpoabz101
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 13:35:00raw388,500원388,500원386,500원388,000원3,157
cmvq7cgl506if10ia04vtk3qostock-5m207940:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgl106ie10iakg9lx40c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:35:00raw1,359,500원1,363,000원1,359,000원1,359,000원1,027
cmvq7cgkv06id10iabpajrht5stock-5m055550:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgkq06ic10iae5rfc0nm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 13:35:00raw83,800원84,700원83,800원84,300원19,457
cmvq7cgkj06ib10iag3j886w5stock-5m105560:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgke06ia10iaogwyev921
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 13:35:00raw146,700원147,000원146,600원146,600원9,700
cmvq7cgjx06i710ia5b9kur2hstock-5m000270:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgjt06i610iag04zay3h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:35:00raw106,000원106,200원105,900원106,100원5,733
cmvq7cgjn06i510ia7zkr6up5stock-5m005490:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgji06i410iaxba2tcez1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:35:00raw277,000원277,000원276,000원276,500원1,154
cmvq7cgjc06i310iabsonl0r0stock-5m068270:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgj706i210ia8ix43ey81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 13:35:00raw189,200원189,600원189,100원189,300원5,063
cmvq75yzm06gl10iaj8se6o7estock-5m005380:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75yzg06gk10ias0h8a18g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 13:30:00raw290,000원290,000원289,500원290,000원1,966
cmvq7cgmp06ip10iakg2wrueostock-5m034730:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgml06io10iazs9wowje1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:30:00raw507,000원509,000원506,000원507,500원1,884
cmvq7cgk906i910iaac18fwxpstock-5m105560:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgk306i810iadmq41cid1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 13:30:00raw146,400원146,800원146,400원146,700원9,215
cmvq7cgi606hv10iac5a32e2dstock-5m035720:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgi106hu10ia2vucmikd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 13:30:00raw29,550원29,550원29,450원29,450원15,127
cmvq7cghl06hr10iafwdnppkistock-5m035420:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cghg06hq10ia35oofha61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 13:30:00raw174,500원174,700원174,400원174,400원2,434
cmvq75z7406hh10ia5gicptz4stock-5m017670:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z7006hg10iay68dqjfi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 13:30:00raw73,900원74,000원73,800원73,900원6,841
cmvq75z6t06hf10iaaies72zvstock-5m030200:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z6n06he10ia92e2nv4i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 13:30:00raw44,950원45,000원44,950원44,950원2,221
cmvq75z6e06hd10iat9w0gi1kstock-5m015760:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z6606hc10iad8syxh431
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 13:30:00raw27,600원27,650원27,600원27,600원8,797
cmvq75z5r06hb10iakqs6pazxstock-5m003550:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z5i06ha10iadk6mud3r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 13:30:00raw99,200원99,300원99,100원99,250원670
cmvq75z5806h910iaunkucflcstock-5m028260:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z5106h810iamhrh4h9j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:30:00raw302,000원303,500원301,500원303,500원2,697
cmvq75z4p06h710iafqijeor4stock-5m096770:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z4i06h610iau802fqti1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 13:30:00raw140,400원140,700원140,200원140,300원3,797
cmvq75z4606h510iasx504c9wstock-5m012330:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z3z06h410iat65nq4fq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:30:00raw332,000원333,000원332,000원332,500원1,053
cmvq75z3o06h310iacag3m3f3stock-5m373220:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z3h06h210iar6hqchey1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 13:30:00raw388,000원388,500원388,000원388,500원1,182
cmvq75z3406h110ia53pkotzmstock-5m207940:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z2z06h010ia38iiohbk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:30:00raw1,358,000원1,360,000원1,358,000원1,360,000원929
cmvq75z2s06gz10ianadfphqjstock-5m055550:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z2m06gy10ia5u8ubw9i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 13:30:00raw83,700원83,900원83,700원83,900원8,603
cmvq75z2e06gx10ianczt7qatstock-5m000270:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z2706gw10iarji6mc751
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:30:00raw105,700원106,200원105,700원106,100원10,124
cmvq75z1t06gv10iawo20qq1ystock-5m005490:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z1i06gu10iaeozwgj0h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:30:00raw277,000원277,000원276,500원277,000원363
cmvq75z1806gt10iayf5bl1adstock-5m068270:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z1306gs10iaell1xhzz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 13:30:00raw189,100원189,300원188,800원189,200원4,415
cmvq75z0v06gr10ia4xze19wrstock-5m051910:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z0q06gq10iak76oqx1u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 13:30:00raw230,500원231,500원230,500원231,000원1,887
cmvq75z0f06gp10ia8xp3h8zbstock-5m006400:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z0906go10iacvv3of9g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 13:30:00raw514,000원515,000원513,000원514,000원3,091
cmvq75z0106gn10ia44nitf5qstock-5m066570:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75yzu06gm10iarihke5zx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 13:30:00raw158,000원158,200원157,800원157,900원4,134
cmvq75yz706gj10iaem08u3jostock-5m000660:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75yz206gi10iaiojjem8j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 13:30:00raw1,352,000원1,357,000원1,352,000원1,353,000원10,088
cmvq75yyt06gh10ia9b4fuqcjstock-5m005930:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75yyk06gg10ia5xbm2klu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:30:00raw222,250원223,000원222,000원222,000원116,051
cmvq6zjmr06fb10iarc4398iastock-5m035420:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjmm06fa10ia8goqz5b61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 13:25:00raw174,900원175,000원174,400원174,500원6,395
cmvq6zjlp06f510iazbily8k9stock-5m000660:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjlk06f410iae183ukor1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 13:25:00raw1,355,000원1,356,000원1,352,000원1,353,000원11,544
cmvq6zjlc06f310iadagjl4iistock-5m005930:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjky06f210iasom59loi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:25:00raw222,500원222,500원222,000원222,250원25,300
cmvq6zjt606gf10iax5irnb0ystock-5m017670:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjt106ge10iax7dkcga61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 13:25:00raw74,100원74,100원73,800원73,900원7,138
cmvq6zjsv06gd10iagdoo3ampstock-5m030200:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjsq06gc10ia409owt511
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 13:25:00raw45,050원45,050원44,950원44,950원2,343
cmvq6zjsh06gb10iagvu6t1o6stock-5m015760:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjsc06ga10iaz93afif91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 13:25:00raw27,600원27,700원27,600원27,600원9,656
cmvq6zjs306g910ia7vmmp3gqstock-5m003550:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjry06g810ia51b7r3ld1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 13:25:00raw99,300원99,400원99,000원99,100원1,689
cmvq6zjrq06g710ia8aw3ew4astock-5m034730:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjrm06g610ia5h2r9yg61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:25:00raw508,000원508,000원506,000원507,000원1,155
cmvq6zjrf06g510iat0e6x9n0stock-5m028260:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjr906g410iav25r0mv31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:25:00raw303,500원303,500원301,500원302,000원2,950
cmvq6zjr206g310ia84lqm9gtstock-5m096770:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjqx06g210ia3hig8g0k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 13:25:00raw140,400원140,400원140,100원140,400원3,786
cmvq6zjqr06g110ia07jsnwr8stock-5m012330:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjqm06g010ia7lb9rfm91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:25:00raw332,500원333,000원331,500원332,000원943
116,697건 중 15,251–15,300← 이전306 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬