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
cmvq6mnyg06cx10ialnb28lshstock-5m068270:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mnyb06cw10iaod9q78u81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 13:15:00raw189,000원189,500원189,000원189,400원3,369
cmvq6mnxv06ct10ia1i40xc5xstock-5m051910:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mnxr06cs10ia4nit57x31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 13:15:00raw231,000원231,500원231,000원231,000원412
cmvq6mnxk06cr10iange7lsijstock-5m006400:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mnxf06cq10ia7wbguv0q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 13:15:00raw518,000원519,000원517,000원518,000원2,393
cmvq6mnx806cp10iavo7cpt3gstock-5m035720:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mnx406co10ia0ljuhczd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 13:15:00raw29,550원29,550원29,500원29,550원4,336
cmvq6mnwy06cn10ia9mxv7a7ustock-5m066570:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mnws06cm10iaxfeb01yp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 13:15:00raw158,950원159,000원158,800원158,800원1,277
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
cmvq6mnw706cj10iakkag5iogstock-5m000660:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mnw206ci10iauek50pxd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 13:15:00raw1,362,000원1,362,000원1,356,000원1,357,000원11,516
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
cmvq6g89g06bl10iazow5uclbstock-5m006400:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:172026-10-27 13:20:18cmvq6g89a06bk10ian4yd6l4p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 13:10:00raw518,000원519,000원517,000원519,000원3,101
cmvq6g89006bj10iasyrdhf1estock-5m035720:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:172026-10-27 13:20:17cmvq6g88v06bi10iapxonm3pu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 13:10:00raw29,500원29,550원29,500원29,500원2,008
cmvq6g88n06bh10iasjyzy01estock-5m035420:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:172026-10-27 13:20:17cmvq6g88h06bg10iarphxysyn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 13:10:00raw174,600원174,700원174,600원174,650원2,741
cmvq6g88706bf10ia83nnzirdstock-5m066570:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:172026-10-27 13:20:17cmvq6g88206be10ial0q393tl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 13:10:00raw159,100원159,100원158,800원158,900원2,871
cmvq6g8eu06cf10ia4tpijsnxstock-5m015760:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8ep06ce10ia2pdxcina1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 13:10:00raw27,650원27,700원27,600원27,650원11,477
cmvq6g8ei06cd10ia54v5ulv1stock-5m003550:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8ed06cc10ia64vhxdv61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 13:10:00raw99,450원99,600원99,400원99,500원1,380
cmvq6mo2g06dl10iapr2eapz7stock-5m017670:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mo2b06dk10iaaxfu51lw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 13:10:00raw73,600원73,800원73,600원73,800원3,897
cmvq6g8e606cb10ia482r4312stock-5m034730:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8e106ca10iadtz07eai1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:10:00raw509,000원511,000원508,000원510,000원949
cmvq6mo1r06dh10ialcozn859stock-5m030200:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mo1m06dg10iapj75nq3g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 13:10:00raw45,000원45,050원44,950원44,950원3,359
cmvq6g8dv06c910iav58fzc4dstock-5m028260:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8dq06c810iaoq1dyaix1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:10:00raw303,000원304,000원302,500원303,000원2,727
cmvq6g8dj06c710iatl30mzgastock-5m096770:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8dd06c610iap3ggvk8v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 13:10:00raw139,400원139,700원138,900원139,000원15,419
cmvq6g87t06bd10iad8s095qjstock-5m005380:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:172026-10-27 13:20:17cmvq6g87o06bc10iaqu72g2wn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 13:10:00raw290,500원290,500원290,000원290,500원1,234
cmvq6g87106b910iajxhkdcgxstock-5m005930:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:172026-10-27 13:20:17cmvq6g86w06b810iawojqejp91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:10:00raw222,750원223,500원222,500원223,000원97,105
cmvq6g87g06bb10iaoc2n3mvystock-5m000660:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:172026-10-27 13:20:17cmvq6g87b06ba10iafp45a2hz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 13:10:00raw1,358,000원1,362,000원1,357,000원1,362,000원10,413
cmvq6g8cl06c110iao2eysi4cstock-5m012330:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8cg06c010ia466nhs9f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:10:00raw333,000원333,500원332,500원333,000원746
cmvq6g8ca06bz10iaa6ola6plstock-5m373220:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8c506by10iaxbdh15t81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 13:10:00raw390,500원391,000원390,000원390,000원904
cmvq6g8bv06bx10iawwp9q18jstock-5m207940:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8bq06bw10iat8a363n31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:10:00raw1,362,000원1,364,000원1,355,000원1,363,000원1,849
cmvq6g8bf06bv10ia7506gvjzstock-5m055550:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8ba06bu10iacro7x14n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 13:10:00raw84,100원84,200원84,100원84,100원4,510
cmvq6g8b206bt10iay3fkrdcdstock-5m105560:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8aw06bs10iakpwpffiy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 13:10:00raw146,200원146,400원145,900원146,200원10,785
cmvq6mny606cv10iahon2naedstock-5m068270:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mny106cu10ian0h5c1ox1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 13:10:00raw189,100원189,300원189,000원189,100원3,071
cmvq6g8an06br10ia9don9sfwstock-5m000270:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8ai06bq10ia3z91dpri1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:10:00raw105,800원105,900원105,800원105,800원2,465
cmvq6g8a806bp10ialat624hcstock-5m005490:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8a406bo10ianc382fkr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:10:00raw277,500원278,500원277,500원278,000원836
cmvq6g89u06bn10iaatzp62kfstock-5m051910:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g89q06bm10iakxwij2a71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 13:10:00raw231,000원231,500원231,000원231,000원692
cmvq6g8d706c510ia2qwjhxasstock-5m096770:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8d206c410ia4kfxskqs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 13:05:00raw139,500원139,700원139,400원139,400원1,401
cmvq69td606b710iai0odzzmistock-5m017670:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69tcz06b610ia49pgjmt71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 13:05:00raw73,700원73,800원73,600원73,600원6,969
cmvq69tcp06b510ia1ann3qa3stock-5m030200:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69tcl06b410iawrkg7klq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 13:05:00raw45,000원45,050원45,000원45,000원2,325
cmvq69tcd06b310iasae81cexstock-5m015760:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69tc806b210iazqqedf0i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 13:05:00raw27,750원27,750원27,600원27,650원34,949
cmvq69tc006b110iadh0fuvq5stock-5m003550:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69tbv06b010ia43vs16b91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 13:05:00raw99,400원99,600원99,400원99,500원1,789
cmvq69tbp06az10iata3wdbgnstock-5m034730:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69tbk06ay10ia8yg8fqca1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:05:00raw510,000원510,000원508,000원509,000원1,137
cmvq69tbc06ax10iaffy1runystock-5m028260:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69tb606aw10iaeie8tq6w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:05:00raw303,500원304,500원303,000원303,500원1,800
cmvq69tay06av10iasf8btcfbstock-5m012330:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69tar06au10ial1l0lb121
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:05:00raw332,250원333,000원332,000원333,000원459
cmvq69ta606ar10iaauo9km4hstock-5m373220:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69ta106aq10iacojs85tq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 13:05:00raw390,500원391,000원389,500원390,500원1,433
cmvq69t9r06ap10ialnwc4cgcstock-5m207940:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t9m06ao10iah951fk0z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:05:00raw1,362,000원1,364,000원1,362,000원1,362,000원708
cmvq69t9c06an10ia8eavj0uostock-5m055550:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t9806am10iatpfccjoe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 13:05:00raw84,100원84,200원84,000원84,100원8,398
cmvq69t8x06al10iaibscoey6stock-5m105560:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t8s06ak10iayc73q2m51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 13:05:00raw146,000원146,300원145,800원146,200원8,099
cmvq69t8h06aj10ian6myit1tstock-5m000270:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t8b06ai10ia0kovbiks1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:05:00raw105,900원105,900원105,800원105,800원2,917
cmvq69t8306ah10iamynvvqemstock-5m005490:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t7y06ag10ia9njs46981
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:05:00raw277,500원278,500원277,500원278,000원1,206
cmvq69t7o06af10iaxq1qi4e6stock-5m068270:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t7i06ae10iamjk4d56p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 13:05:00raw189,100원189,200원188,900원189,000원2,767
cmvq69t6v06ab10iadqt6esqgstock-5m051910:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t6q06aa10iazsn58tm21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 13:05:00raw231,500원231,500원231,000원231,500원1,464
cmvq69t6f06a910ia8nauyqyostock-5m006400:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t6a06a810ia3h4ejru51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 13:05:00raw517,000원519,000원516,000원518,000원4,680
cmvq69t6006a710iakr2belxxstock-5m035720:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t5v06a610iabzjrn5sj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 13:05:00raw29,550원29,550원29,500원29,500원4,446
cmvq69t5n06a510iadaloz4gastock-5m035420:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t5i06a410iam1xgwxya1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 13:05:00raw174,600원174,800원174,550원174,600원3,877
116,697건 중 15,351–15,400← 이전308 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬