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
cmvq6zjp606fr10ianmduvzg8stock-5m105560:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjp106fq10iamcdfo1kq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 13:25:00raw146,300원146,400원146,100원146,400원7,456
cmvq6zjov06fp10iag6zn4rltstock-5m000270:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjoq06fo10iah34ng0oe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:25:00raw105,900원106,000원105,650원105,700원5,381
cmvq6zjok06fn10iati4vnim6stock-5m005490:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjog06fm10iazg2aqzjj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:25:00raw277,500원277,500원276,500원277,000원1,056
cmvq6zjo906fl10iaubuxo1fustock-5m068270:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjo506fk10iasl0amok71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 13:25:00raw189,400원189,400원188,900원189,200원3,645
cmvq6zjny06fj10ial0sjufgtstock-5m051910:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjnt06fi10ia14axj13k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 13:25:00raw231,000원231,500원230,500원230,750원524
cmvq6zjnn06fh10ia32ud8yzdstock-5m006400:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjnh06fg10ia45qjfq3z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 13:25:00raw516,000원516,000원513,000원514,000원5,832
cmvq6zjn106fd10ia27463btvstock-5m035720:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjmx06fc10ialb9eve4m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 13:25:00raw29,550원29,550원29,500원29,550원21,826
cmvq6zjmr06fb10iarc4398iastock-5m035420:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjmm06fa10ia8goqz5b61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 13:25:00raw174,900원175,000원174,400원174,500원6,395
cmvq6zjmg06f910iaxnesrgo5stock-5m066570:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjma06f810iao8jz1fmv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 13:25:00raw158,200원158,300원157,900원158,000원5,664
cmvq6zjm106f710iaosn69vgrstock-5m005380:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjlx06f610iawdjctufs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 13:25:00raw290,500원290,500원289,500원290,000원5,382
cmvq6zjlp06f510iazbily8k9stock-5m000660:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjlk06f410iae183ukor1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 13:25:00raw1,355,000원1,356,000원1,352,000원1,353,000원11,544
cmvq6zjlc06f310iadagjl4iistock-5m005930:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjky06f210iasom59loi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:25:00raw222,500원222,500원222,000원222,250원25,300
cmvq6t2x406dp10ia29h1y8r1stock-5m005930:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t2wy06do10ialp9vx7vn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:20:00raw222,750원223,000원222,000원222,000원147,708
cmvq6t35j06f110iaq4mpodwestock-5m017670:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t35e06f010ianlaor2um1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 13:20:00raw74,000원74,100원73,800원74,100원11,699
cmvq6t2xg06dr10iawyhkbyo6stock-5m000660:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t2xb06dq10ia987m28jc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 13:20:00raw1,358,000원1,358,000원1,353,000원1,355,000원13,908
cmvq6t2xr06dt10ia0mhdwk26stock-5m005380:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t2xn06ds10ia4wufbo2b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 13:20:00raw290,500원290,500원290,000원290,500원3,493
cmvq6t2y206dv10ia5ut1k4vsstock-5m066570:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t2xx06du10ia5yu7ln3d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 13:20:00raw158,800원158,900원158,200원158,300원4,185
cmvq6t2yn06dz10ia1mcyz7g8stock-5m035420:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t2yj06dy10iayw4rfo1u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 13:20:00raw174,700원175,100원174,600원174,900원6,539
cmvq6t2yz06e110ia44hajwatstock-5m035720:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t2yv06e010ia4tpd6mvk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 13:20:00raw29,550원29,600원29,500원29,550원10,000
cmvq6zjqg06fz10ia0u90pqnbstock-5m012330:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjqb06fy10ia6dgmgmww1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:20:00raw333,500원333,500원332,500원333,000원1,216
cmvq6t2ze06e310iadkqbzidcstock-5m051910:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t2z906e210ian47i6lcz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 13:20:00raw231,000원231,500원231,000원231,000원716
cmvq6t2zy06e510iaqocw03t8stock-5m068270:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t2zr06e410iaf2nbvebq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 13:20:00raw189,400원189,600원189,200원189,400원4,425
cmvq6t30w06e910iac2qpllchstock-5m005490:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t30p06e810iaenkqozff1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:20:00raw278,000원278,000원277,000원277,000원1,585
cmvq6t31g06eb10iaqqtmokmostock-5m000270:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t31906ea10iag5fohqq11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:20:00raw106,100원106,200원105,900원105,900원8,273
cmvq6t31s06ed10ia55xz4zmustock-5m105560:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t31n06ec10iao362pujv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 13:20:00raw146,400원146,500원145,800원146,300원14,298
cmvq6t32506ef10iajgnmk0wqstock-5m055550:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t32006ee10ia5p920l8q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 13:20:00raw84,400원84,500원82,200원83,500원56,877
cmvq6t32g06eh10ia4f2b7b5ustock-5m207940:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t32b06eg10ia3hponel41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:20:00raw1,360,000원1,361,000원1,358,000원1,360,000원961
cmvq6t32r06ej10ia4id7boczstock-5m373220:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t32n06ei10iab62z4kjp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 13:20:00raw389,500원390,000원388,500원389,000원1,837
cmvq6t33406el10iaejalhtjcstock-5m096770:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t32z06ek10iadk3opo3j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 13:20:00raw140,200원140,400원140,000원140,400원3,615
cmvq6zjnc06ff10iaoctbddvnstock-5m006400:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjn706fe10iarbr1bwur1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 13:20:00raw518,000원519,000원515,000원516,000원2,912
cmvq6t33e06en10ia76yqyrgrstock-5m028260:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t33a06em10iadypp1yhp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:20:00raw303,500원304,000원302,500원303,500원2,850
cmvq6t34006er10iackfox4cmstock-5m034730:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t33v06eq10iao96j1f8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:20:00raw510,000원510,000원507,000원508,000원1,809
cmvq6t34c06et10ia8r8s7gsistock-5m003550:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t34706es10ia9t33adwi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 13:20:00raw99,400원99,500원99,300원99,350원2,899
cmvq6t34w06ex10iaorhxvozbstock-5m015760:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t34s06ew10ia20pvlsbn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 13:20:00raw27,650원27,700원27,600원27,650원8,669
cmvq6t35706ez10iaj4lkwf5hstock-5m030200:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t35206ey10iaj1m3opsh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 13:20:00raw45,000원45,100원44,950원45,050원3,083
cmvq6mnwl06cl10ia0c49kvpwstock-5m005380:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mnwf06ck10iazz7k1hwq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 13:15:00raw290,000원290,500원290,000원290,500원935
cmvq6mnvt06ch10ia5qx260rfstock-5m005930:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mnvi06cg10iac2o3k5zi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:15:00raw223,250원223,250원222,500원222,500원58,146
cmvq6t34m06ev10iaj6q7zpzpstock-5m015760:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t34i06eu10iafxmr41131
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 13:15:00raw27,700원27,750원27,650원27,650원10,589
cmvq6t33p06ep10iao5j5ps95stock-5m034730:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t33k06eo10ia15bp0scn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:15:00raw511,000원511,000원509,000원509,000원1,336
cmvq6t30f06e710ia6mslkp8gstock-5m005490:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t30a06e610ia816mi48z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:15:00raw278,000원278,500원277,500원278,000원516
cmvq6t2yd06dx10ia0lgwoxqystock-5m035420:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t2y806dw10iayhe4k1cg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 13:15:00raw174,600원174,700원174,600원174,600원1,900
cmvq6mo2t06dn10iavvac4ycrstock-5m017670:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mo2n06dm10iawwme2org1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 13:15:00raw73,800원74,000원73,700원74,000원6,960
cmvq6mo2306dj10iaf623u51sstock-5m030200:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mo1y06di10iapjsmipmk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 13:15:00raw44,950원45,050원44,950원45,050원2,250
cmvq6mo1e06df10iaqn24qgcostock-5m003550:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mo1906de10iak7vyf6qd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 13:15:00raw99,550원99,600원99,400원99,400원380
cmvq6mo1106dd10iaeit13tigstock-5m028260:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mo0x06dc10ia7d1924fv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:15:00raw303,000원304,000원303,000원303,000원1,880
cmvq6mo0p06db10ia0gq35x7ystock-5m096770:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mo0k06da10iadcb638851
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 13:15:00raw139,100원140,300원139,100원140,100원6,956
cmvq6mo0d06d910iamsaeicupstock-5m012330:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mo0906d810iatqcui7s21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:15:00raw333,000원334,000원333,000원333,000원608
cmvq6mo0206d710iadpf6bnvgstock-5m373220:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mnzx06d610iaifa5tj2r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 13:15:00raw390,000원390,250원389,000원389,500원3,060
cmvq6mnzq06d510ia9vqwu7wkstock-5m207940:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mnzm06d410ia1nx5pfjz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:15:00raw1,362,000원1,363,000원1,360,000원1,361,000원800
cmvq6mnzf06d310iajxc3uee4stock-5m055550:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mnza06d210iam5dcxj8a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 13:15:00raw84,100원84,500원84,100원84,400원10,432
116,697건 중 15,301–15,350← 이전307 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬