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
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
cmvq8ey3b06pt10iauwmlub4dstock-5m055550:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey3506ps10iax4jtl2i81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 13:55:00raw84,600원85,500원84,500원84,800원19,037
cmvq823gx06nj10iasmfmadbistock-5m373220:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823gr06ni10iakdgj8dl31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 13:55:00raw388,000원388,000원387,000원387,000원1,029
cmvq823jq06nv10iaaekos5w7stock-5m030200:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823jl06nu10ia14qp8fsh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 13:55:00raw45,000원45,050원44,900원44,900원4,388
cmvq823je06nt10iai12nfywsstock-5m015760:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823j906ns10ia7dufkppu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 13:55:00raw27,750원27,850원27,700원27,800원11,207
cmvq823j206nr10iartrhmlztstock-5m003550:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823iw06nq10iahnp67at61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 13:55:00raw99,100원99,150원98,750원98,850원1,378
cmvq823ie06np10ia7yig6233stock-5m034730:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823i506no10iane0trrqa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:55:00raw507,000원508,000원506,000원508,000원1,458
cmvq823hy06nn10iak5azrhhrstock-5m028260:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823ht06nm10iamdtcgxvb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:55:00raw302,500원304,000원302,500원303,500원2,972
cmvq823hm06nl10ia4r80dcf9stock-5m096770:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823he06nk10iayqf3dmax1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 13:55:00raw139,800원140,000원139,500원139,600원1,557
cmvq823gl06nh10iaol5jvccxstock-5m105560:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823gf06ng10iae2lnsx1m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 13:55:00raw147,000원147,100원146,800원146,800원4,637
cmvq88jos06ot10iak0yf7zpsstock-5m012330:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jo906os10iakwrpdk281
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:55:00raw333,000원333,500원333,000원333,000원428
cmvq823g806nf10iarbn48uyvstock-5m000270:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823g306ne10iafdkjbmzt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:55:00raw106,500원106,550원106,300원106,400원5,653
cmvq823fw06nd10ia0to3ms1rstock-5m005490:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823fq06nc10iai3e2yaeg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:55:00raw277,000원277,500원276,000원276,500원682
cmvq88jma06on10iagpownljzstock-5m207940:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jlt06om10iamcf3bstx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:55:00raw1,358,000원1,358,000원1,355,000원1,356,000원862
cmvq823fj06nb10iaeoip3q9ostock-5m068270:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823fe06na10iand2xxy0e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 13:55:00raw190,000원190,300원189,900원190,200원3,676
cmvq823f706n910iau08ffufystock-5m051910:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823f206n810iaqyqw1rh81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 13:55:00raw230,500원231,000원230,500원230,500원850
cmvq823ev06n710ia82tgb936stock-5m006400:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823ep06n610iadc7bw03j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 13:55:00raw512,000원514,000원512,000원513,000원1,406
cmvq823e806n510iaesr6r26bstock-5m035720:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823e406n410iav1rhmidy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 13:55:00raw29,550원29,600원29,550원29,550원3,368
cmvq823dx06n310ia1k6mgreostock-5m035420:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823dt06n210ia5m4528pu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 13:55:00raw174,800원175,000원174,700원174,950원4,742
cmvq823dm06n110ia7aasf9gbstock-5m066570:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823dh06n010iamd17d2zc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 13:55:00raw158,000원158,300원157,700원157,900원8,217
cmvq823db06mz10iahx09cpu4stock-5m005380:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823d706my10iaf66tpbap1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 13:55:00raw290,000원290,500원290,000원290,250원1,052
cmvq823d106mx10ia1oxqchpustock-5m000660:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823cv06mw10iaz8ikg74v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 13:55:00raw1,354,000원1,358,000원1,353,000원1,358,000원9,874
cmvq823co06mv10iav8u3ckzlstock-5m005930:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823ci06mu10iaqne0zcrt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:55:00raw221,750원222,500원221,500원222,500원45,416
cmvq823k206nx10ia3bn4f8o6stock-5m017670:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823jx06nw10iahhz0w5131
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 13:55:00raw73,800원73,900원73,700원73,800원7,689
cmvq7vr4g06mh10iasqewvjcostock-5m028260:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr4b06mg10iavuxgzsjp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:50:00raw302,500원303,500원301,500원303,000원2,870
cmvq7vr4306mf10iaict158evstock-5m096770:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr3y06me10iabq8hde011
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 13:50:00raw140,100원140,300원139,600원139,800원4,012
cmvq7vr1506lx10ia1tmo6my3stock-5m051910:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr1006lw10ialy42krmf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 13:50:00raw231,500원232,000원230,500원230,500원2,460
cmvq7vr0u06lv10iay295q4fmstock-5m006400:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr0p06lu10ia8hndq1yz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 13:50:00raw513,000원515,000원512,000원513,000원3,000
cmvq7vr0g06lt10ian3agcjohstock-5m035720:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr0606ls10iajxqpeaj81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 13:50:00raw29,550원29,600원29,550원29,600원11,248
cmvq7vr3r06md10iab57ycek1stock-5m012330:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr3m06mc10iatu5paq3x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:50:00raw332,750원334,000원332,500원333,000원1,110
cmvq7vr3f06mb10iaqkguranbstock-5m373220:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr3a06ma10iap57202ef1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 13:50:00raw388,000원389,000원387,500원388,000원1,986
cmvq7vr3306m910iae8pzk8o9stock-5m207940:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr2z06m810iaew0fbxmh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:50:00raw1,358,000원1,360,000원1,357,000원1,358,000원737
cmvq7vr2r06m710iakm5ab6qfstock-5m055550:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr2m06m610ia5m3s46pm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 13:50:00raw84,700원84,900원84,300원84,700원20,382
cmvq7vr2f06m510iaqdbj049vstock-5m105560:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr2a06m410ia4343szjh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 13:50:00raw147,100원147,200원146,800원147,100원8,277
cmvq7vr2206m310ialo4mi38lstock-5m000270:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr1x06m210ia13bi5wpm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:50:00raw106,400원106,700원106,400원106,400원10,211
cmvq7vr1g06lz10iavp58zklmstock-5m068270:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr1b06ly10ia775bcuod1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 13:50:00raw189,900원190,200원189,800원190,200원4,262
cmvq7vqzo06lr10iaa7f5n75xstock-5m035420:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vqze06lq10iaw8ydspwe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 13:50:00raw174,600원175,100원174,600원174,800원3,410
cmvq7vqyv06lp10iakbihmgt7stock-5m066570:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vqyj06lo10ia0sr0jrlo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 13:50:00raw157,900원158,200원157,900원158,000원1,889
cmvq7vqy106ln10iav0d28d1fstock-5m005380:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vqxw06lm10ia49l4137c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 13:50:00raw290,000원290,500원290,000원290,000원5,508
cmvq7vqxq06ll10iazo39ye40stock-5m000660:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vqxl06lk10iamehe9ifi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 13:50:00raw1,350,000원1,357,000원1,349,000원1,353,000원17,776
cmvq7vr6v06mt10iaekeh2lgzstock-5m017670:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr6r06ms10iaok68y73h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 13:50:00raw73,700원73,900원73,700원73,800원7,358
cmvq7vqxd06lj10iaynq6ssdbstock-5m005930:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vqwy06li10iavfebkujy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:50:00raw221,750원222,500원221,500원222,000원111,162
cmvq7vr6j06mr10ia2b8wwtoistock-5m030200:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr6f06mq10ia5hxgp2bj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 13:50:00raw45,000원45,050원45,000원45,050원791
cmvq7vr1r06m110iap859f04wstock-5m005490:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr1n06m010ia0e51sh361
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:50:00raw276,500원277,500원276,500원277,000원1,087
cmvq7vr5t06mn10iab9fas3n8stock-5m015760:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr5l06mm10iaqbmgfoej1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 13:50:00raw27,600원27,800원27,600원27,750원14,395
cmvq7vr5a06ml10iajj998paustock-5m003550:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr5406mk10iacrh9lthl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 13:50:00raw99,200원99,600원98,900원99,100원7,703
cmvq7vr4v06mj10iauerjqibcstock-5m034730:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr4p06mi10iahofnnvmh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:50:00raw504,500원508,000원504,000원507,000원1,553
cmvq7p8v706lb10ia6wxkxx5zstock-5m003550:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8v106la10ia9rz9ne1x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 13:45:00raw99,200원99,300원99,200원99,200원499
cmvq7p8ui06l710ia1p6qd3l7stock-5m028260:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8uc06l610ia2bj0u3wo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:45:00raw302,000원302,500원301,000원302,500원2,740
cmvq7p8u506l510iadyab194wstock-5m096770:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8u006l410iav2g2wyke1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 13:45:00raw139,800원140,200원139,600원140,100원4,499
116,697건 중 15,151–15,200← 이전304 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬