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
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
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
cmvq8ey3w06px10iacnhj8j9gstock-5m055550:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey3r06pw10iaq7ime4ex1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 14:05:00raw85,000원85,200원84,800원85,000원14,317
cmvq8ey4z06q310ias6uinjodstock-5m012330:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey4u06q210iapsefncrq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:05:00raw334,000원334,500원333,500원334,000원1,126
cmvq8ey4l06q110iabd64zklastock-5m373220:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey4g06q010iakznam21a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 14:05:00raw386,500원388,000원386,500원387,500원3,430
cmvq8ey4806pz10iavv6tpbfqstock-5m207940:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey4306py10iahgl2ztai1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:05:00raw1,356,000원1,359,000원1,356,000원1,357,000원645
cmvq8ey8l06ql10ia5n1wwf5nstock-5m017670:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey8f06qk10iap85c3mgh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 14:05:00raw73,700원73,900원73,700원73,900원7,235
cmvq8ey8706qj10iav7o9iltnstock-5m030200:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey8106qi10iakjdd6zxj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 14:05:00raw44,900원44,950원44,900원44,950원1,622
cmvq8ey7f06qf10iabjizlwmhstock-5m015760:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey7806qe10iaenylbqbo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 14:05:00raw27,750원27,800원27,750원27,750원7,428
cmvq8ey6y06qd10ia8z5vwmhsstock-5m003550:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey6s06qc10iaeym2x2o41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 14:05:00raw98,700원98,800원98,600원98,700원1,794
cmvq8ey6h06qb10iag3gak0xhstock-5m034730:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey6b06qa10iajuxvulo81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:05:00raw508,000원509,000원506,000원507,000원1,565
cmvq8ey6106q910iafv07qg75stock-5m028260:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey5x06q810iae9lh80iy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:05:00raw304,000원304,000원303,000원304,000원2,716
cmvq8ey5d06q510ia5t7lgk4ostock-5m096770:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey5806q410ia6e6t6zdv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 14:05:00raw139,300원139,700원139,300원139,500원1,536
cmvq8led906r110iarj4wk8gqstock-5m068270:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8led306r010iasro6a72m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 14:05:00raw189,400원189,600원189,300원189,600원3,643
cmvq8ey2n06pp10iatefz2ybqstock-5m000270:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey2i06po10iap88nua3p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:05:00raw106,400원106,700원106,400원106,600원4,305
cmvq8ey1706ph10ia0pw6zw6wstock-5m035720:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey1106pg10ia9f7n7l521
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 14:05:00raw29,525원29,650원29,500원29,625원20,835
cmvq8ey2z06pr10iaoguxxv4nstock-5m105560:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey2u06pq10ia3qin9myz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 14:05:00raw147,000원147,100원146,900원147,000원3,237
cmvq8ey2806pn10iaohbr5g1wstock-5m005490:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey2306pm10iadnw3ndh11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:05:00raw276,500원277,000원276,000원277,000원844
cmvq8ey1w06pl10ia9xxqu838stock-5m051910:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey1r06pk10ia57eajfgb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 14:05:00raw230,000원231,000원230,000원231,000원2,544
cmvq8ey1j06pj10iaq89v29f7stock-5m006400:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey1e06pi10iap4zcvi8l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 14:05:00raw513,000원514,000원512,000원514,000원1,129
cmvq8ey0i06pd10iai2z0r6fdstock-5m066570:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey0d06pc10iacx5q8ovb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 14:05:00raw158,000원158,400원158,000원158,300원1,948
cmvq8exzh06p710ia05winpcgstock-5m005930:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8exz406p610iavmhorza91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:05:00raw223,000원223,500원222,500원223,250원205,808
cmvq8ey0u06pf10iamllprzfdstock-5m035420:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey0q06pe10iann1a0oth1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 14:05:00raw174,800원175,200원174,800원175,100원4,957
cmvq8ey0606pb10iaul36agnxstock-5m005380:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey0106pa10ia0eoke0l41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:05:00raw290,000원291,500원290,000원290,500원6,059
cmvq8exzt06p910iavmdrfi1istock-5m000660:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8exzo06p810iasfnslndx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 14:05:00raw1,361,000원1,363,000원1,359,000원1,362,000원20,464
cmvq88jsx06p110iab1a2or82stock-5m003550:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jsb06p010ia604xfv4l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 14:00:00raw98,900원98,900원98,600원98,600원1,431
cmvq88jro06oz10iallbzqm2ustock-5m034730:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jrb06oy10iayzf6fcqc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:00:00raw507,500원508,000원505,000원507,000원1,542
cmvq88jqp06ox10iark1vp84zstock-5m096770:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jq806ow10iacrx371u21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 14:00:00raw139,700원139,700원139,200원139,400원2,385
cmvq88jpm06ov10iap7g4nhx7stock-5m012330:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jpa06ou10iaencg936y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:00:00raw333,000원334,000원333,000원334,000원676
cmvq88jnv06or10iauowct3gqstock-5m373220:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jni06oq10iaifavm1jz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 14:00:00raw387,000원387,500원386,500원387,000원1,007
cmvq88jn506op10ia9f4nyc2hstock-5m207940:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jmm06oo10iaso9n5ao61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:00:00raw1,355,000원1,358,000원1,355,000원1,356,000원871
cmvq88jl506ol10iaik649g5bstock-5m105560:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jkm06ok10iaczyv2n5s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 14:00:00raw146,800원147,100원146,800원146,900원8,416
cmvq88jjw06oj10iaosjegrbastock-5m000270:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jjb06oi10iaz4at1d091
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:00:00raw106,400원106,600원106,300원106,400원6,187
cmvq88jig06oh10ia0vjddt97stock-5m005490:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jhs06og10ia9fqtr5ut1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:00:00raw276,000원276,500원276,000원276,500원156
cmvq88jgt06of10iazrdd4e0fstock-5m068270:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jfp06oe10ia2caxrw0l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 14:00:00raw190,200원190,200원189,300원189,300원3,569
cmvq88jel06od10ia7z9glrfvstock-5m051910:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jdz06oc10ia8w8ws7f91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 14:00:00raw231,000원231,000원230,000원230,500원617
cmvq88jcn06ob10iagbh06ibxstock-5m006400:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jbx06oa10ia36csg28y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 14:00:00raw513,000원514,000원512,000원512,000원1,370
cmvq88jai06o910iaspz4tj2fstock-5m035720:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88j9u06o810ialow4cm701
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 14:00:00raw29,550원29,550원29,500원29,550원6,972
cmvq88j9106o710ia9r6zloi4stock-5m035420:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88j8i06o610iav4l6e1r91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 14:00:00raw174,950원175,000원174,700원174,900원2,346
cmvq88j6306o310iaesxw56eostock-5m005380:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88j5j06o210ia2fbtog1v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:00:00raw290,250원290,500원290,000원290,000원1,794
cmvq88j7i06o510iak0eixkcfstock-5m066570:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88j6u06o410ialpqg53fl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 14:00:00raw158,000원158,100원157,900원158,000원1,746
cmvq88j4h06o110ia6tg5ldnnstock-5m000660:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88j3u06o010ia61s93rgf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 14:00:00raw1,357,500원1,362,000원1,354,000원1,361,000원19,702
cmvq88j2y06nz10iavsac7oa8stock-5m005930:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:172026-10-27 14:10:18cmvq88j2i06ny10iacw40e9tg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:00:00raw222,250원223,000원222,000원222,750원79,164
cmvq88jv606p510iaj699qey7stock-5m017670:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:192026-10-27 14:10:19cmvq88jut06p410iaqm49iegy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 14:00:00raw73,800원73,900원73,700원73,800원5,287
cmvq88ju406p310iax71wzxjwstock-5m015760:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jtn06p210iab665oyji1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 14:00:00raw27,800원27,850원27,750원27,750원7,454
cmvq8ey3m06pv10iay76wlxqnstock-5m055550:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey3h06pu10iasmza0tqp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 14:00:00raw84,800원85,200원84,700원85,100원8,457
cmvq8ey5r06q710iaetcs76hastock-5m028260:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey5m06q610ia4wm6ghwr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:00:00raw303,500원304,000원302,500원303,500원2,348
116,697건 중 15,101–15,150← 이전303 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬