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
cmvpxp92s04l510ia4vn199lgstock-5m051910:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp92h04l410iaxw5r5of11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 09:05:00raw225,500원227,500원225,500원226,500원4,855
cmvpxp92304l310ia40qyh0ttstock-5m006400:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp91t04l210ialfb66o9x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 09:05:00raw492,000원494,250원490,500원491,500원10,712
cmvpxp91d04l110iajb4knvhhstock-5m035720:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp91304l010iayq6et8xt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:05:00raw29,800원29,800원29,650원29,750원20,493
cmvpxp90o04kz10iap26wye2rstock-5m035420:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp90e04ky10iaczn4kq7j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 09:05:00raw174,500원175,100원174,500원174,800원14,036
cmvpxp90104kx10ian842dub3stock-5m066570:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp8zw04kw10ia2x0ebuaz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 09:05:00raw159,100원159,200원158,400원158,700원16,234
cmvpxp8zq04kv10iaq2kgdrkystock-5m005380:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp8zl04ku10iagyms2x0j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:05:00raw293,000원293,500원292,000원292,500원6,904
cmvpxp8zc04kt10ia72vqwu6qstock-5m000660:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp8z104ks10iar5nzr5lv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 09:05:00raw1,358,000원1,364,000원1,355,000원1,357,000원100,767
cmvpxp8yk04kr10iak7p4truzstock-5m005930:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp8yc04kq10iaxc3nc0wc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:05:00raw222,500원223,500원222,000원222,750원330,254
cmvqgfzaf07cl10iadv9eveocstock006400:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzaa07ck10iamjm8ayzt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-10-27 09:00:00raw495,000원520,000원484,500원507,000원470,457
cmvpxivai04kj10iazr05k2xustock-5m003550:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxivad04ki10iae7iob06e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:00:00raw98,900원100,000원98,900원99,100원6,123
cmvpxiva704kh10iausdsc2m7stock-5m034730:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiva204kg10iaz9k2396q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:00:00raw494,000원503,000원489,500원503,000원9,502
cmvpxiv9w04kf10iadxybvbpdstock-5m028260:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv9r04ke10iafgv2kpxu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:00:00raw300,500원303,500원300,500원301,750원8,804
cmvpxiv9m04kd10ia36ehrgkvstock-5m096770:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv9h04kc10iao6lcq8361
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 09:00:00raw138,100원139,000원136,300원137,400원27,411
cmvpxiv9b04kb10iarwhaz4hnstock-5m012330:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv9604ka10iahrfffr7k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 09:00:00raw333,000원337,000원333,000원334,000원6,281
cmvpxiv9004k910ia4amsv6nkstock-5m373220:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv8v04k810iaf8gr5ioq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 09:00:00raw381,000원382,000원378,000원379,000원21,949
cmvpxiv8p04k710iacmuv9uomstock-5m207940:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv8k04k610iad0cys2j61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:00:00raw1,437,000원1,438,000원1,386,000원1,412,000원3,903
cmvpxiv8a04k510iafoi2zdz4stock-5m055550:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv8304k410iagumiznjd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 09:00:00raw85,700원86,400원85,100원85,300원48,619
cmvpxiv7s04k310iaru68lknustock-5m105560:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv7l04k210iaz81xui9m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 09:00:00raw151,000원151,500원148,400원149,200원77,525
cmvpxiv7a04k110iatp4u2lhistock-5m000270:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv7204k010ia4sr9guok1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:00:00raw107,600원108,100원106,600원107,000원26,295
cmvpxiv6s04jz10iar2s1v0bnstock-5m005490:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv6l04jy10iasjptkda01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 09:00:00raw272,000원272,500원270,000원271,500원12,769
cmvpxiv6a04jx10ia2wv2fwssstock-5m068270:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv6104jw10iagsyat6p01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 09:00:00raw190,400원191,600원189,300원190,700원14,605
cmvpxiv5r04jv10iaac1c5tysstock-5m051910:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv5j04ju10iaajmy58lr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 09:00:00raw228,000원228,000원224,000원226,000원12,817
cmvpxiv5904jt10iateignvb3stock-5m006400:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv5304js10iaz79gbxid1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 09:00:00raw495,000원495,000원484,500원492,000원48,071
cmvpxiv4w04jr10iac5gxygrystock-5m035720:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv4q04jq10iao5uldzpo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:00:00raw29,800원30,100원29,750원29,800원61,144
cmvpxiv4i04jp10iaga3386y9stock-5m035420:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv4d04jo10iarhgzsuja1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 09:00:00raw176,800원178,700원174,600원174,600원41,528
cmvpxiv4604jn10ialwsmbuzystock-5m066570:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv4104jm10iamzf7tf5d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 09:00:00raw159,200원160,200원158,700원159,000원23,962
cmvpxiv3u04jl10iaeoxtpp5kstock-5m005380:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv3p04jk10ia5987fb1o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:00:00raw294,000원295,500원293,000원293,000원20,699
cmvpxiv3i04jj10ias99b9yvjstock-5m000660:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv3c04ji10iajwr6bn7n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 09:00:00raw1,346,000원1,361,000원1,345,000원1,358,000원241,631
cmvpxiv3404jh10ia977wxu9sstock-5m005930:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv2o04jg10iaqkx6i3cm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:00:00raw222,000원223,500원221,500원222,000원990,528
cmvrvvup20a7210iavciz0g8pstock068270:202610272026-10-27dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuox0a7110iaab84p6op1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-10-27 09:00:00raw190,400원193,300원188,400원188,600원433,983
cmvrvvumd0a6s10iar7by44nastock035420:202610272026-10-27dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvum50a6r10iasg6jl25e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-10-27 09:00:00raw176,800원178,700원173,700원174,300원722,561
cmvqgfzgp07d910ia9xr3lvwpstock015760:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzgk07d810iay4rtq8mx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-10-27 09:00:00raw28,300원28,400원27,550원27,800원1,452,049
cmvqgfzhs07dd10iada5zp1pcstock017670:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzhn07dc10iapna02rs51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-10-27 09:00:00raw75,700원77,300원73,100원73,700원971,568
cmvqgfzg607d710iavt6ju3atstock003550:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzg107d610iao0t6yp561
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-27 09:00:00raw98,900원100,000원97,700원98,500원343,812
cmvqgfzfn07d510iaurw6bdacstock034730:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzfi07d410iaaar25t931
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-27 09:00:00raw494,000원516,000원489,500원500,000원191,549
cmvqgfzf307d310iawqvxacujstock028260:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzex07d210iappq0fuv01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-27 09:00:00raw300,500원307,000원298,500원302,500원312,326
cmvqgfzeh07d110iaosdqysl9stock012330:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfze707d010ianxwsjp8p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-27 09:00:00raw333,000원338,000원328,750원332,000원117,204
cmvqgfzdu07cz10iadf79cfgastock373220:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzdp07cy10iaq7dpvsfq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-10-27 09:00:00raw381,000원392,500원378,000원383,500원332,542
cmvrvvuqh0a7810iapk7i5vxastock005490:202610272026-10-27dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuq90a7710iauhxgzhbc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-27 09:00:00raw272,000원278,500원270,000원276,000원172,169
cmvqgfzcz07cv10iasratu984stock207940:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzcu07cu10iasxpgkxxo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-27 09:00:00raw1,437,000원1,438,000원1,353,000원1,369,000원89,755
cmvqgfzcg07ct10iawfxru6gpstock055550:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzcb07cs10ia8jkyu3ux1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-27 09:00:00raw85,700원86,700원82,200원85,900원1,245,197
cmvqgfzh807db10ia2vp9172estock030200:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzh307da10ia2190ca9o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-10-27 09:00:00raw45,550원45,800원44,600원44,800원403,976
cmvqgfzbx07cr10ia85jami26stock105560:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzbr07cq10iace6be2sl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-10-27 09:00:00raw151,000원151,500원145,300원147,500원1,039,706
cmvqgfz4g07c910iaeiv9vfzgstock005930:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfz3a07c810ia9h5j45i91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-27 09:00:00raw222,000원225,500원220,000원222,500원13,510,030
cmvqgfzbe07cp10iaqtzprmhastock000270:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzb907co10iamfd643nc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-27 09:00:00raw107,600원108,100원105,100원106,100원616,889
cmvqgfzaw07cn10iaq5fhpofmstock051910:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzar07cm10iaq4e2ww3i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-10-27 09:00:00raw228,000원235,000원224,000원229,000원198,515
cmvqgfz9w07cj10ia3fw7yyq7stock035720:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfz9r07ci10iaivtk7ysp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-27 09:00:00raw29,800원30,100원29,350원29,650원1,079,954
cmvrvvuvb0a7o10iaqoy1pxw0stock096770:202610272026-10-27dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuv50a7n10iathm7xjed1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-10-27 09:00:00raw138,100원140,700원136,300원138,500원404,533
cmvqgfz8v07cf10ia0rn0fqswstock066570:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfz8l07ce10ia0myrvmer1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-10-27 09:00:00raw159,200원161,300원156,200원157,300원452,514
cmvqgfz7407cd10ia3lhc35gwstock005380:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfz6t07cc10iagobw8rtw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-27 09:00:00raw294,000원295,500원289,000원290,000원696,327
116,697건 중 16,501–16,550← 이전331 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬