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
cmvq5wxz3067d10ia5nnixbbqstock-5m005380:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wxyz067c10iati2b25u41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:50:00raw290,500원290,500원290,000원290,500원1,723
cmvq5wy4d068710iafhk82dafstock-5m015760:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy49068610iaua7i5im61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 12:50:00raw27,800원27,800원27,750원27,800원1,980
cmvq5wy5c068b10iazjwi8dn4stock-5m030200:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy54068a10iapb3lhws31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 12:50:00raw45,000원45,050원45,000원45,000원4,888
cmvq5qih4067710iaegikx4scstock-5m017670:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qigz067610iaq7its4xh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 12:50:00raw73,900원73,900원73,700원73,800원2,854
cmvq63e5v069510iaaunkws8jstock-5m105560:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e5q069410ia4n4yf2sj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 12:50:00raw145,600원145,800원145,600원145,700원4,356
cmvq63e89069l10ia18ytnaxzstock-5m003550:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e84069k10ia6ro5uqrb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:50:00raw99,200원99,500원99,100원99,300원943
cmvq5qigr067510iat3ja4gwzstock-5m034730:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qigk067410iaowrlmkiw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:50:00raw509,000원509,000원507,000원508,000원2,279
cmvq5qibc066f10iagynrve3mstock-5m051910:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:172026-10-27 13:00:17cmvq5qib8066e10ia8psf2v6n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 12:50:00raw232,000원232,000원231,500원231,500원426
cmvq5qifx067110ia1mn7sj5ystock-5m028260:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qifr067010iaa7koubg71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:50:00raw304,000원304,000원302,500원304,000원2,336
cmvq5qifj066z10iacyqnhz9tstock-5m096770:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qife066y10iazdhn2j4s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 12:50:00raw139,400원139,600원139,300원139,500원4,817
cmvq5qif6066x10iaxy09uiwystock-5m012330:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qif1066w10ia6vsdfgve1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:50:00raw333,000원333,000원332,500원333,000원510
cmvq5qiep066v10iajwfhtqfsstock-5m373220:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qiel066u10iaczvhdut41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 12:50:00raw390,000원390,500원389,500원390,000원2,148
cmvq5qieb066t10iaxtgpxvwystock-5m207940:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qie6066s10ia942a124y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:50:00raw1,366,000원1,369,000원1,364,000원1,367,000원601
cmvq5qidu066r10ia8evepnukstock-5m055550:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qido066q10iav8r58st31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 12:50:00raw83,800원83,900원83,700원83,900원3,756
cmvq5qidg066p10iap54h5h7hstock-5m000270:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qidb066o10iakhxtrho61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:50:00raw105,800원106,100원105,800원105,800원11,403
cmvq5qicz066n10ialn5i2u4zstock-5m005490:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qics066m10ia10yc0mqa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:50:00raw277,500원278,000원277,000원277,500원892
cmvq5qibs066h10ia0xsxhxf1stock-5m068270:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:172026-10-27 13:00:17cmvq5qibn066g10ia2py0qiu31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 12:50:00raw188,800원189,300원188,800원189,300원2,425
cmvq5qiay066d10ia0k8fprmsstock-5m006400:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:172026-10-27 13:00:17cmvq5qiar066c10iar1gxdfqo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 12:50:00raw517,000원518,000원516,000원517,500원2,481
cmvq5qia5066910ia1dcbk07cstock-5m035720:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:172026-10-27 13:00:17cmvq5qia1066810iafzrl0lun1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:50:00raw29,600원29,600원29,500원29,500원8,715
cmvq5qi9r066710ia3jov0bmostock-5m035420:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:172026-10-27 13:00:17cmvq5qi9n066610iao3vjdfn91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 12:50:00raw174,600원174,900원174,600원174,700원3,124
cmvq5qi9d066510iap67z8l6tstock-5m066570:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:172026-10-27 13:00:17cmvq5qi98066410iap8b2yni01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 12:50:00raw158,400원158,800원158,400원158,700원1,640
cmvq5qi8z066310ia7q47kcipstock-5m000660:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:172026-10-27 13:00:17cmvq5qi8u066210iad6pim6kx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 12:50:00raw1,353,000원1,356,000원1,353,000원1,355,000원6,960
cmvq5qi8m066110ia0pssgyykstock-5m005930:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:172026-10-27 13:00:17cmvq5qi8a066010iagw10lj3k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:50:00raw222,000원223,000원222,000원222,500원76,320
cmvq5k2f9065f10ia8yi6ul24stock-5m207940:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2f4065e10ia8vjmy0zt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:45:00raw1,366,000원1,367,000원1,364,000원1,365,000원420
cmvq5k2ex065d10iao9g9dpp8stock-5m055550:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2es065c10iaiptz8qhx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 12:45:00raw83,700원83,900원83,700원83,800원5,540
cmvq5k2dm065510iaxrc9odrlstock-5m051910:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2dh065410ia8kqhveus1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 12:45:00raw231,500원232,000원231,500원231,500원252
cmvq5k2el065b10ia7mku4jvqstock-5m105560:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2eg065a10iac418fb3a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 12:45:00raw145,400원145,800원145,300원145,600원7,790
cmvq5k2e9065910ia7lr9i7tistock-5m000270:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2e4065810iadv3qp9x41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:45:00raw105,300원105,900원105,300원105,900원18,185
cmvq5k2d0065110ianhgy5mqmstock-5m035420:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2cv065010iaqbc8snhr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 12:45:00raw174,800원174,900원174,600원174,600원1,832
cmvq5k2ie065z10iabe4ojxrbstock-5m017670:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2i9065y10ia9kspmyn31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 12:45:00raw73,700원73,800원73,500원73,800원7,117
cmvq5k2i3065x10ia6r5wi3x9stock-5m030200:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2hy065w10iartdbsbd11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 12:45:00raw45,050원45,050원45,000원45,050원1,535
cmvq5qigd067310ia4up5l3gmstock-5m034730:20261027:12452026-10-27 12:45:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qig8067210iat0mtprde1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:45:00raw511,000원511,000원508,000원509,000원1,489
cmvq5k2db065310ia4kckew01stock-5m035720:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2d6065210ia5mwdqivr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:45:00raw29,550원29,600원29,550원29,550원3,053
cmvq5k2hr065v10ian7j4sdftstock-5m015760:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2hn065u10iacu1n0icx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 12:45:00raw27,800원27,800원27,750원27,800원1,370
cmvq5k2by064v10ia2wkcmt82stock-5m000660:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2bs064u10ia44rof8hp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 12:45:00raw1,355,000원1,355,000원1,352,000원1,354,000원10,224
cmvq5k2h7065r10iazhcl7so8stock-5m003550:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2h2065q10iacth4d1741
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:45:00raw99,100원99,400원98,800원99,200원2,761
cmvq5k2gw065p10iaak3718nxstock-5m028260:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2gr065o10ia7ypufgb11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:45:00raw303,500원304,000원303,500원304,000원1,554
cmvq5k2gk065n10iasqo7cw8qstock-5m096770:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2gf065m10iabgixd9ll1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 12:45:00raw139,200원139,500원139,100원139,400원1,863
cmvq5k2g8065l10iap3rjujjdstock-5m012330:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2g2065k10iatidj2o791
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:45:00raw332,500원333,000원332,000원333,000원584
cmvq5k2cn064z10iahqxnjm0ystock-5m066570:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2cj064y10iamft6auyg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 12:45:00raw158,300원158,500원158,200원158,500원1,540
cmvq5qick066l10iapk6zk7d9stock-5m005490:20261027:12452026-10-27 12:45:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qicg066k10ialwwt34tx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:45:00raw277,000원278,000원277,000원277,250원1,024
cmvq5k2bj064t10iayikwju1lstock-5m005930:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2bd064s10iaonaayd9l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:45:00raw222,000원222,500원222,000원222,500원24,544
cmvq5k2fw065j10iaavpgzt97stock-5m373220:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2fr065i10ia75ouz7pj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 12:45:00raw390,000원390,500원389,500원390,000원2,022
cmvq5k2dy065710iapeuwzad7stock-5m068270:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2ds065610iaofyt65m61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 12:45:00raw189,000원189,100원188,700원188,900원3,038
cmvq5k2cc064x10iada4zrdtsstock-5m005380:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2c7064w10ia7qr650fk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:45:00raw290,500원290,500원290,000원290,500원905
cmvq5qiak066b10iamm1ihly1stock-5m006400:20261027:12452026-10-27 12:45:00instantevent2026-10-27 13:00:172026-10-27 13:00:17cmvq5qiaf066a10ia5dwxivju1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 12:45:00raw515,000원518,000원515,000원516,500원2,864
cmvq5dnn0064d10ia837a1jpmstock-5m012330:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnmw064c10ia8ui9imon1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:40:00raw332,000원333,000원332,000원332,000원517
cmvq5qic7066j10iamg4gvru1stock-5m005490:20261027:12402026-10-27 12:40:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qic3066i10ia41lr1lkf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:40:00raw277,500원277,500원277,000원277,500원228
cmvq5k2hi065t10iaqoh9t1mbstock-5m015760:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2he065s10ia645v2acn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 12:40:00raw27,800원27,850원27,750원27,750원3,279
cmvq5k2fl065h10ia14yj8xodstock-5m373220:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2fg065g10iao1ydjy4p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 12:40:00raw389,500원390,000원389,500원390,000원863
116,697건 중 15,451–15,500← 이전310 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬