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
cmvq1mlzd05cx10ias2svg3h7stock-5m066570:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mlz905cw10ia774lbyw01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 10:55:00raw160,400원160,500원160,200원160,200원2,332
cmvq1t28705f710iai9r4k8zostock-5m015760:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t28205f610ia8xqxv1za1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 10:55:00raw27,850원27,950원27,850원27,900원7,132
cmvq1g9h805bz10ia4ri03aavstock-5m005490:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9h305by10iahh02yp3h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 10:50:00raw278,000원278,500원277,500원277,500원1,764
cmvq1g9gk05bv10iaj7k6ua81stock-5m068270:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9ge05bu10iacxakvy5o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 10:50:00raw190,900원191,600원190,700원191,500원3,468
cmvq1g9g505bt10iaidses2lhstock-5m051910:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9fz05bs10ia2kcr8hl71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 10:50:00raw234,500원234,500원233,500원233,500원1,095
cmvq1g9fq05br10ial47xizjastock-5m006400:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9fk05bq10iaznz2nzo81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 10:50:00raw515,000원516,000원513,000원514,000원3,403
cmvq1g9fb05bp10iavb9qqotgstock-5m035720:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9f505bo10iavjvqf35t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:50:00raw29,800원29,800원29,700원29,800원17,531
cmvq1g9ew05bn10ia0lj6t9festock-5m035420:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9eq05bm10iaiqite2q81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 10:50:00raw176,200원176,500원176,100원176,400원7,212
cmvq1g9eh05bl10iaizmnvveustock-5m066570:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9eb05bk10iat59lh6nx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 10:50:00raw160,500원160,600원160,300원160,500원2,894
cmvq1g9e405bj10iax68s78blstock-5m005380:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9dz05bi10ianjhyjqk71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:50:00raw293,750원294,500원293,500원294,500원9,207
cmvq1g9dr05bh10ia9r85gu8lstock-5m000660:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9dm05bg10iat7okrzcv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 10:50:00raw1,374,000원1,375,000원1,363,000원1,365,000원48,570
cmvq1g9dd05bf10ia3qcizivkstock-5m005930:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9cz05be10iacqtjzde61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:50:00raw224,500원225,000원223,500원223,750원104,893
cmvq1g9ig05c710iao35tay7istock-5m207940:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9ib05c610iaf6fc5ivf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:50:00raw1,378,000원1,382,000원1,378,000원1,381,000원1,159
cmvq1g9i505c510iaqg31fn7cstock-5m055550:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9i005c410iaiz2vjzwn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 10:50:00raw83,900원84,300원83,800원84,100원20,691
cmvq1mm1w05dd10iaico9i72estock-5m000270:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm1r05dc10iadafqdl8q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:50:00raw106,400원106,800원106,300원106,600원7,870
cmvq1g9is05c910iaqlv3lko5stock-5m373220:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9in05c810iahgw9eo3c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 10:50:00raw389,500원390,500원388,500원389,000원5,920
cmvq1g9ht05c310iasmp1tt8ystock-5m105560:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9ho05c210iamh08p4651
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 10:50:00raw147,200원147,800원147,200원147,600원8,091
cmvq1g9lc05cp10iaih1p8cc3stock-5m017670:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9l805co10iaetudpuva1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 10:50:00raw74,300원74,300원74,200원74,300원3,232
cmvq1g9l105cn10iaedgj2fj0stock-5m030200:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9kw05cm10ia0o7nfbel1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 10:50:00raw45,375원45,550원45,350원45,500원6,791
cmvq1g9kp05cl10ia6yv8i14cstock-5m015760:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9kl05ck10ial3y6s58d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 10:50:00raw27,950원27,950원27,850원27,900원13,564
cmvq1g9ke05cj10iaqu38ml4tstock-5m003550:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9k905ci10iae775dgh71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:50:00raw99,900원99,900원99,500원99,700원16,694
cmvq1g9k205ch10iaqbab0g9istock-5m034730:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9jx05cg10iavgzl717k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:50:00raw510,000원510,000원507,000원510,000원2,557
cmvq1g9jr05cf10iahbe64hr6stock-5m028260:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9jm05ce10iavydat54f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:50:00raw306,000원306,500원305,000원305,500원3,668
cmvq1g9jf05cd10ia5nbksy7istock-5m096770:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9ja05cc10iaanvtno7y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 10:50:00raw138,600원139,100원138,600원138,900원3,129
cmvq1g9j405cb10iad2qb270sstock-5m012330:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9iy05ca10iawebtmgt91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 10:50:00raw336,500원337,000원336,000원337,000원1,218
cmvq1mm1l05db10ia01mj4nebstock-5m000270:20261027:10452026-10-27 10:45:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm1h05da10ia5kai0zsf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:45:00raw106,400원106,600원106,300원106,400원5,632
cmvq1g9hj05c110iaxhzi1e3ustock-5m105560:20261027:10452026-10-27 10:45:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9he05c010iaoirhlbwa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 10:45:00raw147,300원147,800원147,200원147,200원9,694
cmvq19rmx05ab10iaot0r3omwstock-5m000660:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rms05aa10ia0soyrm8k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 10:45:00raw1,378,000원1,381,000원1,373,000원1,374,000원62,796
cmvq19rmj05a910iajzgmbl0ystock-5m005930:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rme05a810iaohddshv31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:45:00raw224,500원225,500원224,000원224,500원393,246
cmvq19rt605bb10iasvr85r08stock-5m030200:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rt105ba10ia86sab7lh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 10:45:00raw45,325원45,400원45,325원45,350원1,410
cmvq19rsu05b910iabdhk66fxstock-5m015760:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rsq05b810ia3iwngl3r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 10:45:00raw27,900원27,950원27,900원27,900원3,431
cmvq19rsj05b710ia6wwqdocfstock-5m003550:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rse05b610ia9mk9memq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:45:00raw99,900원100,000원99,800원99,900원1,835
cmvq19rs505b510ias06jacy3stock-5m034730:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rs005b410ias0inetk31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:45:00raw509,000원510,000원507,000원509,000원2,125
cmvq19rrs05b310iamit89sfwstock-5m028260:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rrn05b210iar0avr6hy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:45:00raw305,500원306,500원305,000원306,000원4,342
cmvq19rrf05b110iai4vl86ewstock-5m096770:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rra05b010ia76khzyfo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 10:45:00raw139,000원139,300원138,600원138,700원6,122
cmvq19rr305az10iaq7bghwkistock-5m012330:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rqy05ay10ia2k206shd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 10:45:00raw336,500원337,000원335,500원336,500원1,498
cmvq19rqr05ax10iatdnxiepnstock-5m373220:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rqm05aw10iakgmr53q91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 10:45:00raw389,000원390,000원389,000원389,000원2,310
cmvq19rqf05av10ia3h0vj3zfstock-5m207940:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rqa05au10iaflmfaa551
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:45:00raw1,381,000원1,382,000원1,377,000원1,379,000원1,305
cmvq19rq405at10ia3bvyjzs9stock-5m055550:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rpz05as10iatzeggrz41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 10:45:00raw83,800원84,100원83,800원83,800원19,618
cmvq19rpr05ar10ia2ftopdegstock-5m068270:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rpn05aq10ia48otlg2y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 10:45:00raw191,000원191,300원190,700원191,000원5,044
cmvq1g9gx05bx10iayq6hmmi0stock-5m005490:20261027:10452026-10-27 10:45:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9gr05bw10iadq2ut9n01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 10:45:00raw277,750원278,000원277,500원278,000원537
cmvq19rpg05ap10ialfmaqdthstock-5m051910:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rpb05ao10ia8payc19x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 10:45:00raw234,500원234,500원234,000원234,000원1,032
cmvq19rp205an10iaihpfia0gstock-5m006400:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19row05am10iahgkuicju1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 10:45:00raw515,000원519,000원514,000원514,500원10,578
cmvq19rol05al10ianii3pg04stock-5m035720:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rog05ak10iaito0xtd01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:45:00raw29,750원29,800원29,725원29,775원15,141
cmvq19rtt05bd10iabq294nofstock-5m017670:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rtn05bc10iaa0t65ybv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 10:45:00raw74,100원74,400원74,100원74,200원7,674
cmvq19rnz05ah10iayim9hfsvstock-5m035420:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rnu05ag10iaozf0kxbp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 10:45:00raw176,150원176,300원176,000원176,200원4,750
cmvq19rnn05af10ia09yhxl4gstock-5m066570:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rnh05ae10iaf1bxcld81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 10:45:00raw160,800원160,900원160,450원160,500원4,752
cmvq19rna05ad10iayl1k35uhstock-5m005380:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rn405ac10iankfdz3jj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:45:00raw293,500원294,000원293,500원294,000원3,235
cmvq13d0b059110iazfe22v5tstock-5m000660:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d06059010ia0iorqzjj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 10:40:00raw1,374,000원1,378,000원1,370,000원1,377,000원28,866
cmvq13d17059510iarvvjyh33stock-5m066570:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d0z059410iaaqyt26bk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 10:40:00raw160,900원161,000원160,300원160,800원5,428
116,697건 중 16,001–16,050← 이전321 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬