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
cmvq8y9co06tn10iad0aqwma8stock-5m000270:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9ch06tm10ian1f9vlya1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:20:00raw106,300원106,400원106,100원106,200원4,517
cmvq8y9ha06u910iagwujvjkpstock-5m030200:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9h506u810iapzzlsl321
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 14:20:00raw44,800원44,900원44,750원44,850원5,352
cmvq8y9bs06tj10iadecubkr5stock-5m005490:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9bn06ti10iaxln3x3rs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:20:00raw276,000원276,500원276,000원276,500원842
cmvq8y9bc06th10iash3qrabastock-5m068270:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9b506tg10iacccahjlp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 14:20:00raw189,300원189,700원189,300원189,400원3,544
cmvq8y9au06tf10iaangknhcnstock-5m051910:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9an06te10iau6k388y81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 14:20:00raw230,500원230,500원229,500원230,000원3,168
cmvq8y9ac06td10iaol6bigndstock-5m035720:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9a606tc10ia5n8iimjx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 14:20:00raw29,600원29,600원29,550원29,550원7,019
cmvq8y99x06tb10iat6uwf7dkstock-5m035420:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y99r06ta10iavalw6dux1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 14:20:00raw175,000원175,000원174,600원174,600원2,999
cmvq8y99j06t910iahn4fbceestock-5m066570:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y99e06t810ia43zdpumv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 14:20:00raw157,800원157,800원157,200원157,400원4,897
cmvq8y99706t710iakd77ve5pstock-5m005380:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y99206t610iahg59e5pu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:20:00raw290,500원290,500원290,000원290,500원1,326
cmvq8rtra06sz10iapo3b7mlgstock-5m030200:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtr506sy10ia03cobp9e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 14:15:00raw45,000원45,000원44,800원44,850원3,395
cmvq8y9gd06u310iauap91bbhstock-5m034730:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9g806u210iahtkpri9c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:15:00raw505,500원506,000원504,000원506,000원1,854
cmvq8y9dm06tr10ia6cqzz1ristock-5m055550:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9df06tq10iaoe4igycq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 14:15:00raw84,900원85,000원84,700원84,800원12,312
cmvq8y9c906tl10iazu53j7h6stock-5m000270:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9c206tk10ialnokgd3i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:15:00raw106,500원106,600원106,100원106,300원8,233
cmvq8rtrl06t110iar8w6cdd7stock-5m017670:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtrh06t010iaf2pf5flf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 14:15:00raw73,900원73,900원73,700원73,800원6,152
cmvq8rtqy06sx10iapj3o9o7tstock-5m015760:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtqu06sw10iay3i8yev81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 14:15:00raw27,750원27,800원27,750원27,800원13,213
cmvq8rtqm06sv10ia0lp39d1ustock-5m003550:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtqf06su10ia1r4439sf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 14:15:00raw98,850원98,900원98,800원98,900원917
cmvq8rtq406st10iam46ri638stock-5m028260:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtpx06ss10iass0kluc11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:15:00raw303,500원303,500원302,000원303,500원4,360
cmvq8rtpm06sr10ia7aq91kg6stock-5m096770:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtpe06sq10ial7j9irqc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 14:15:00raw139,700원140,100원139,500원140,000원2,241
cmvq8rtor06sn10ianh2oh7blstock-5m012330:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtol06sm10iajvvw6vn41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:15:00raw334,500원334,500원333,000원333,500원1,291
cmvq8rtod06sl10iahjegh5o2stock-5m373220:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rto806sk10iae2v5erje1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 14:15:00raw387,500원387,500원386,500원387,500원3,766
cmvq8rtnq06sh10iaiztba6vqstock-5m207940:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtnm06sg10iahazqc75d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:15:00raw1,356,000원1,357,000원1,353,000원1,355,000원1,080
cmvq8rtnf06sf10iahvtu3rypstock-5m105560:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtna06se10iasuzj1dte1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 14:15:00raw147,100원147,100원146,600원146,900원13,925
cmvq8rtn306sd10iamaq0n54pstock-5m005490:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtmy06sc10iag0ojfq6a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:15:00raw276,500원276,500원275,500원275,500원1,523
cmvq8rtmr06sb10iabwkbf9sistock-5m068270:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtmn06sa10ial6inj5wx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 14:15:00raw189,600원189,600원189,300원189,400원2,672
cmvq8rtmg06s910ia0frs3dftstock-5m051910:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtmb06s810iafxp5t4bz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 14:15:00raw230,000원230,500원229,500원230,000원2,296
cmvq8rtm406s710ia890kuzemstock-5m006400:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtlz06s610ia4fvq3ka51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 14:15:00raw514,000원515,000원512,000원512,000원3,369
cmvq8rtlj06s310ia4qipyqcystock-5m035720:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtle06s210iazogqoit11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 14:15:00raw29,600원29,600원29,550원29,550원3,685
cmvq8rtl706s110iaem2iir9xstock-5m035420:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtl206s010ia7y3wy3af1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 14:15:00raw175,000원175,100원174,900원175,000원4,219
cmvq8rtkv06rz10iaqs0wqks0stock-5m066570:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtkr06ry10iav4ai3m5t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 14:15:00raw158,100원158,100원157,800원157,800원1,991
cmvq8rtkk06rx10iacde7mwkgstock-5m005380:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtkf06rw10iapvi9lq371
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:15:00raw290,750원291,000원290,000원290,000원3,030
cmvq8rtk806rv10iakirfiphostock-5m000660:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtk306ru10iaxs0irz1u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 14:15:00raw1,358,000원1,358,000원1,353,000원1,355,000원23,642
cmvq8rtju06rt10iafksrubn7stock-5m005930:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtjj06rs10iaddmkcril1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:15:00raw223,000원223,250원222,000원222,500원176,045
cmvq8leby06qt10iaiflrsawestock-5m066570:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8lebt06qs10ia04vqxju01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 14:10:00raw158,300원158,400원157,900원158,000원3,985
cmvq8lebn06qr10iawtrss9xpstock-5m005380:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8lebi06qq10iap9brxvpb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:10:00raw291,000원291,000원290,500원290,500원1,481
cmvq8lehd06rr10iafzz1bisistock-5m017670:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8leh806rq10iaq2s4sn6b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 14:10:00raw73,850원74,000원73,800원73,900원9,496
cmvq8leh106rp10ia202of2clstock-5m030200:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8legw06ro10ia1p9rrvx41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 14:10:00raw44,950원45,000원44,775원44,950원13,854
cmvq8legp06rn10iaqa1lwtijstock-5m015760:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8legl06rm10iahtldt8a01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 14:10:00raw27,750원27,800원27,750원27,750원7,610
cmvq8legd06rl10iah0gfa42vstock-5m003550:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8leg906rk10iahr67fn3z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 14:10:00raw98,700원98,900원98,700원98,800원1,966
cmvq8leg306rj10ia97zls9atstock-5m034730:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8lefy06ri10iakk8glihq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:10:00raw507,000원509,000원505,000원506,000원2,395
cmvq8lefr06rh10iamakumklpstock-5m028260:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8lefn06rg10ia6qv9pr4w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:10:00raw304,000원304,000원302,500원303,500원3,069
cmvq8lefg06rf10ia0894fs9kstock-5m012330:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8lefb06re10ia8x6dlpjs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:10:00raw334,250원334,500원334,000원334,500원1,247
cmvq8lef506rd10iavdx9k3bbstock-5m207940:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8lef006rc10iav31f3ie71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:10:00raw1,357,000원1,358,000원1,355,000원1,357,000원1,551
cmvq8leet06rb10iaa65bmx50stock-5m055550:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8leeo06ra10ia35398l1u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 14:10:00raw84,900원85,200원84,800원85,000원9,922
cmvq8rto206sj10iavw55e5xcstock-5m373220:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtnx06si10ia5rzzmxdl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 14:10:00raw387,000원387,500원387,000원387,000원995
cmvq8rtp606sp10iaref2o4cgstock-5m096770:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtp006so10iavam715j11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 14:10:00raw139,500원139,700원139,500원139,700원1,749
cmvq8leei06r910iavkoaqv7mstock-5m105560:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8leed06r810iaejihja5x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 14:10:00raw147,000원147,100원147,000원147,100원3,870
cmvq8lee606r710iahq30sjd0stock-5m000270:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8lee106r610ia6w357l6i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:10:00raw106,600원106,700원106,450원106,500원4,548
cmvq8ledv06r510ia2lykei8qstock-5m005490:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8ledq06r410iacp5tb62m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:10:00raw276,500원276,500원276,000원276,500원411
cmvq8ledj06r310iauyh1ulb9stock-5m068270:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8lede06r210iaq6nlfxz21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 14:10:00raw189,600원189,700원189,400원189,500원3,077
cmvq8leba06qp10iap9uwgo5ostock-5m000660:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8leb506qo10iay0i4jwtv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 14:10:00raw1,361,000원1,362,000원1,357,000원1,357,000원31,747
116,697건 중 15,051–15,100← 이전302 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬