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
cmvqak4fl075b10iaczwdjp1ustock-5m000270:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4ff075a10iaqu6m60r41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 15:05:00raw106,500원106,500원106,300원106,300원7,801
cmvqak4e8075310ia2ip3c9nestock-5m006400:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4e4075210ia10ri05ht1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 15:05:00raw508,000원510,000원507,000원508,000원5,220
cmvqadosz074d10iayku2bko4stock-5m028260:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadost074c10iaqfvlv5ib1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 15:00:00raw302,000원303,500원301,000원302,000원3,623
cmvqadouw074p10iao7ci1zivstock-5m017670:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:182026-10-27 15:10:18cmvqadour074o10iavopqusmj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 15:00:00raw73,400원73,600원73,200원73,400원11,586
cmvqadouk074n10ia3qsnocg4stock-5m030200:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadouf074m10iaaq2zl9861
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 15:00:00raw44,700원44,750원44,650원44,650원1,726
cmvqadoty074j10iaxejoer09stock-5m015760:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadott074i10iabd2r7cig1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 15:00:00raw27,700원27,800원27,700원27,750원13,172
cmvqadotm074h10iao0df7ftnstock-5m003550:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadoti074g10iav1wi1q4w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 15:00:00raw98,500원98,600원98,500원98,500원746
cmvqadotb074f10iajmjli58astock-5m034730:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadot6074e10iarutc2jn01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 15:00:00raw501,000원502,000원499,000원500,000원2,231
cmvqadosk074b10iazyl9s60kstock-5m096770:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadose074a10iasd5wn6fx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 15:00:00raw139,200원139,200원138,600원138,800원3,829
cmvqados5074910iask61lj5vstock-5m012330:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadorz074810iarkydqr5f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 15:00:00raw333,000원333,500원332,000원333,500원1,235
cmvqadorq074710iat77vjb3gstock-5m373220:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadorj074610iatfkuxjo41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 15:00:00raw383,000원383,500원382,000원382,500원3,119
cmvqador9074510ia5t10n7pbstock-5m207940:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqador3074410ia10eoa6fy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 15:00:00raw1,369,000원1,373,000원1,364,000원1,373,000원1,831
cmvqadoqu074310iaic516m07stock-5m055550:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadoqo074210iazyy99r291
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 15:00:00raw86,500원86,500원86,000원86,300원15,429
cmvqadoq3073z10iametv4d4jstock-5m105560:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadopx073y10ia02ug6x0i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 15:00:00raw147,500원147,700원147,400원147,400원7,788
cmvqadopd073v10iak7k6xliostock-5m000270:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadop8073u10iaukadn0q91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 15:00:00raw106,500원106,500원106,400원106,400원3,897
cmvqadop2073t10iasgxswebqstock-5m005490:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadoow073s10ia8opq1q9s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 15:00:00raw276,000원276,000원274,500원275,500원4,212
cmvqadooq073r10iamxnz3hhrstock-5m068270:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadool073q10ia4h9lgvv71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 15:00:00raw189,100원189,400원189,000원189,300원3,791
cmvqadooe073p10iajfuf5r19stock-5m051910:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadoo9073o10iaofbkze031
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 15:00:00raw228,500원229,000원227,500원228,000원2,596
cmvqadoo1073n10iaw2knw53ostock-5m006400:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadonv073m10iad89y7xw81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 15:00:00raw508,000원508,000원506,000원508,000원3,435
cmvqadono073l10iawfk17q00stock-5m035720:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadonj073k10ia38yl1d6g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 15:00:00raw29,500원29,600원29,500원29,550원7,701
cmvqadonb073j10iahg47mfv9stock-5m035420:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadon7073i10iaa6ejybcf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 15:00:00raw174,800원175,100원174,800원175,000원4,797
cmvqadon0073h10iach76akc5stock-5m066570:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadomv073g10iadu6jferm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 15:00:00raw157,200원157,600원157,100원157,400원4,876
cmvqadomo073f10iaj443x8rlstock-5m005380:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadomk073e10iawrxmykfs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 15:00:00raw291,000원292,500원291,000원292,000원6,438
cmvqadomd073d10iac14pl76ystock-5m000660:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadom7073c10ianzv8iujz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 15:00:00raw1,347,000원1,354,000원1,346,000원1,354,000원42,873
cmvqadom0073b10iaaisvykvhstock-5m005930:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadolt073a10ia5gfm4gpv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 15:00:00raw222,500원223,000원222,000원222,750원134,513
cmvqa79dj072910ia4e8vqmwvstock-5m000660:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79df072810iagljf852t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 14:55:00raw1,347,000원1,351,000원1,346,000원1,346,000원24,802
cmvqadoqi074110iaykdrfetmstock-5m055550:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadoqc074010ia9xnlrozy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 14:55:00raw86,100원86,600원86,100원86,400원11,733
cmvqadopq073x10iauv9ljrz3stock-5m105560:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadopl073w10iaao0o45cw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 14:55:00raw147,200원147,600원147,200원147,500원9,751
cmvqa79kd073910iafyenw19sstock-5m017670:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79k7073810iau5r9uzox1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 14:55:00raw73,300원73,500원73,300원73,400원7,664
cmvqa79jy073710iac661giq4stock-5m015760:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79jt073610ia18t03cc91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 14:55:00raw27,700원27,750원27,700원27,700원7,087
cmvqa79jl073510iaeqsce93jstock-5m003550:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79jg073410ia11s5krvj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 14:55:00raw98,400원98,700원98,400원98,500원5,094
cmvqa79j6073310ia7px8snr5stock-5m034730:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79j0073210ia6vcvz0o91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:55:00raw502,500원505,000원501,000원501,000원2,764
cmvqa79iu073110iax5c5qkunstock-5m028260:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79im073010iat3ncod8m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:55:00raw302,000원302,500원301,000원302,000원4,103
cmvqadou9074l10iafowozw17stock-5m030200:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadou4074k10iautf2denl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 14:55:00raw44,700원44,750원44,600원44,750원3,594
cmvqa79ib072z10iannldtv4istock-5m096770:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79i6072y10ia62vs0nf91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 14:55:00raw139,050원139,300원138,900원139,200원2,966
cmvqa79hx072x10ia5x6varpcstock-5m012330:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79hs072w10iat0wcipv91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:55:00raw332,000원333,000원331,000원333,000원846
cmvqa79hh072v10iacsi391x9stock-5m373220:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79ha072u10iaojvj28yg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 14:55:00raw382,000원383,500원382,000원383,500원6,476
cmvqa79h2072t10iawa0sunddstock-5m207940:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79gw072s10iaiks4p8dc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:55:00raw1,370,000원1,372,000원1,366,000원1,369,000원1,265
cmvqa79gn072r10iaxj1hz276stock-5m000270:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79gj072q10iaoqhfxx541
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:55:00raw106,200원106,600원106,200원106,500원13,150
cmvqa79ga072p10ianhbfbtb6stock-5m005490:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79g5072o10ia1ku68ic51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:55:00raw275,000원276,000원275,000원275,500원2,374
cmvqa79fw072n10ia2qtciqvsstock-5m068270:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79fs072m10iajjt6ah791
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 14:55:00raw189,000원189,400원188,900원189,100원5,767
cmvqa79fm072l10ia1ezspwmestock-5m051910:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79fh072k10iakztdr8641
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 14:55:00raw228,500원229,000원228,000원229,000원4,020
cmvqa79fa072j10ia3faann4mstock-5m006400:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79f6072i10iafhap2gfv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 14:55:00raw507,000원508,000원506,000원508,000원4,195
cmvqa79ez072h10ia9u9a3254stock-5m035720:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79ev072g10iahul4gxqy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 14:55:00raw29,500원29,550원29,500원29,500원10,467
cmvqa79eo072f10iaoo4dhei2stock-5m035420:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79ej072e10iaoniobzpe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 14:55:00raw174,700원175,000원174,600원174,900원6,863
cmvqa79ec072d10ia873dhdvfstock-5m066570:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79e6072c10ia1egpql3s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 14:55:00raw157,400원157,600원157,150원157,300원2,811
cmvqa79dx072b10iaywkxuwxmstock-5m005380:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79ds072a10iaju5g22yc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:55:00raw291,500원291,500원290,500원291,500원7,811
cmvqa79d7072710iapk21p3afstock-5m005930:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:172026-10-27 15:05:17cmvqa79cu072610iarq2xlxxc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:55:00raw221,750원223,000원221,500원222,500원175,481
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
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
116,697건 중 14,851–14,900← 이전298 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬