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
cmvq50s83061n10ia1mkytmnbstock-5m000270:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s7y061m10ia21d3cgd31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:30:00raw105,300원105,400원105,300원105,400원1,166
cmvq50s5b061710iarruoffz0stock-5m000660:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s57061610iat5f0vrz41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 12:30:00raw1,348,000원1,354,000원1,346,000원1,354,000원17,442
cmvq50s7e061j10iaayjnepk6stock-5m068270:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s7a061i10iaybrtdg6r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 12:30:00raw189,100원189,200원188,900원189,200원2,237
cmvq577ub063310iaixqugimdstock-5m012330:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577u5063210iai4kg0ia21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:30:00raw332,000원332,500원332,000원332,000원736
cmvq50s5n061910ia22fzlj1istock-5m005380:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s5i061810ia0mvh1au11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:30:00raw290,000원290,500원290,000원290,250원636
cmvq50sav062510iavcgjskhjstock-5m015760:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50sar062410iayehc66s81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 12:30:00raw27,750원27,800원27,750원27,800원1,052
cmvq50sak062310iabp5ptg1fstock-5m003550:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50sag062210iaspq954bn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:30:00raw99,000원99,300원98,800원99,000원2,195
cmvq50s5z061b10iagsd2946dstock-5m066570:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s5u061a10iat9fnetht1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 12:30:00raw158,400원158,500원158,200원158,500원8,120
cmvq50sa9062110ia5xvpf197stock-5m034730:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50sa4062010iak2xuvsvs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:30:00raw508,000원510,000원507,000원510,000원1,092
cmvq50s6d061d10ia7ndgcs4lstock-5m035420:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s67061c10iag9asywix1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 12:30:00raw174,700원174,900원174,600원174,700원2,221
cmvq50s9y061z10iaq14q2l3dstock-5m028260:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s9t061y10ianubxm6qp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:30:00raw304,000원304,000원303,000원304,000원1,715
cmvq50s9n061x10ia1qvyt5v4stock-5m096770:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s9j061w10iab7czvm941
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 12:30:00raw138,900원139,500원138,800원139,300원1,808
cmvq577qo062l10ia6mai2igrstock-5m006400:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577qj062k10iawu2b7ffz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 12:30:00raw514,000원517,000원512,000원516,000원3,134
cmvq50s7r061l10iaia07bc3bstock-5m005490:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s7m061k10ia3699dzzy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:30:00raw276,500원277,250원276,500원277,000원734
cmvq50s9d061v10iamsmhopndstock-5m373220:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s98061u10iaz5sfcpbd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 12:30:00raw388,000원390,000원387,500원389,500원2,487
cmvq4uczg05zv10iadvzvof1jstock-5m005930:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4uczb05zu10ia9xmylsi51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:25:00raw222,500원222,500원221,000원222,000원129,303
cmvq4ud80061310iaiyj97melstock-5m017670:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud7r061210iaudad344l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 12:25:00raw73,600원73,700원73,500원73,700원7,705
cmvq4ud7d061110iaxpqjyjgcstock-5m030200:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud74061010iaz1fj48zg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 12:25:00raw45,150원45,150원45,100원45,150원1,404
cmvq4ud6q060z10iab6ngkbitstock-5m015760:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud6l060y10iazy9dgi891
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 12:25:00raw27,750원27,800원27,700원27,800원4,588
cmvq4ud6a060x10iaeobbcq0astock-5m003550:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud64060w10iaeuzces6c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:25:00raw98,950원99,200원98,800원98,900원1,688
cmvq4ud5v060v10ia33o9ct3lstock-5m034730:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud5q060u10iawqocn6dh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:25:00raw510,000원511,000원506,000원509,000원1,406
cmvq4ud5j060t10iaiegmxzxestock-5m028260:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud5e060s10ia7b9vaefv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:25:00raw304,500원304,500원303,000원304,000원3,087
cmvq4ud57060r10iaivw8lihnstock-5m096770:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud52060q10ia5t74k6re1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 12:25:00raw139,200원139,200원138,800원138,900원1,491
cmvq4ud4s060p10ia1wsi4qz0stock-5m012330:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud4n060o10iazyxos9sr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:25:00raw333,000원333,000원332,000원332,500원725
cmvq4ud4g060n10iafzvrb2a5stock-5m373220:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud4b060m10ian1d3hoh11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 12:25:00raw389,000원389,000원387,500원388,000원2,627
cmvq4ud44060l10ia3bb9uit4stock-5m207940:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud3z060k10iaqe0mwh4x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:25:00raw1,363,000원1,369,000원1,363,000원1,366,000원1,111
cmvq4ud3s060j10iah4tucq1astock-5m055550:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud3n060i10iaq7f5jtlf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 12:25:00raw83,900원84,000원83,600원83,700원10,279
cmvq4ud3f060h10iadvkiqzelstock-5m105560:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud3a060g10iaxpd68rz01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 12:25:00raw146,100원146,200원145,500원145,900원11,422
cmvq4ud31060f10iawuqluuotstock-5m000270:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud2v060e10iaie1vc6qi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:25:00raw105,400원105,600원105,300원105,350원6,389
cmvq4ud2o060d10iafzmlikzlstock-5m005490:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud2k060c10iaux910sc91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:25:00raw277,000원277,000원276,500원276,500원308
cmvq4ud2d060b10iamlbdbxx5stock-5m068270:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud29060a10ia9azxpp0y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 12:25:00raw189,200원189,300원188,900원189,200원3,277
cmvq4ud22060910iaemox5prrstock-5m051910:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud1x060810iafqnmjlyi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 12:25:00raw231,000원231,500원230,500원230,500원1,056
cmvq4ud1r060710iaz54831v4stock-5m006400:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud1n060610iaxic64jcc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 12:25:00raw515,000원515,000원512,000원513,000원2,988
cmvq4ud1g060510ia2qf9m00nstock-5m035720:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud1a060410iarf829fyf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:25:00raw29,550원29,600원29,450원29,550원31,090
cmvq4ud10060310ialaqy8b9dstock-5m035420:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud0u060210iapvlszpmw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 12:25:00raw174,950원175,000원174,600원174,700원2,228
cmvq4ud0k060110iah066mvzdstock-5m066570:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud0e060010iant93eil81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 12:25:00raw158,500원158,600원158,000원158,300원3,682
cmvq4ud0505zz10iaj7456tpmstock-5m005380:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud0005zy10iamek8cz7h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:25:00raw291,000원291,000원290,000원290,000원1,529
cmvq4uczs05zx10iaa451kkrmstock-5m000660:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4uczn05zw10iai6y73p6n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 12:25:00raw1,351,000원1,352,000원1,341,000원1,348,000원24,063
cmvq4nyry05zb10iazmqrgzsrstock-5m207940:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyrt05za10iaw9gyufr41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:20:00raw1,365,500원1,366,000원1,363,000원1,364,000원594
cmvq4nyvb05zr10iaoeabl5bwstock-5m030200:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyv605zq10iad5yd09da1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 12:20:00raw45,150원45,200원45,100원45,150원2,310
cmvq4nyut05zp10iacnv2yll1stock-5m015760:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyum05zo10iauujuhzxu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 12:20:00raw27,800원27,800원27,700원27,750원17,982
cmvq4nyub05zn10iaqd8rtqdnstock-5m003550:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyu405zm10iap4obtj6d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:20:00raw99,000원99,100원98,800원99,000원1,918
cmvq4nytw05zl10iaw805uimnstock-5m034730:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyts05zk10iaa7ouh3ku1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:20:00raw509,000원510,000원508,000원510,000원966
cmvq4nytk05zj10iawx7gygfastock-5m028260:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nytf05zi10ianmuuh88m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:20:00raw303,500원304,500원303,000원304,000원2,938
cmvq4nyt605zh10iadjeovr5jstock-5m096770:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyt005zg10iaist95ap21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 12:20:00raw138,800원139,300원138,600원139,300원1,223
cmvq4nysr05zf10iamq1s8c1rstock-5m012330:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nysm05ze10ia70s2rpv11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:20:00raw332,500원333,500원332,500원333,000원835
cmvq4nysd05zd10iad7i39rvkstock-5m373220:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nys805zc10iafm10u06p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 12:20:00raw387,500원389,500원387,500원389,000원1,852
cmvq4nyri05z910iae2l5iqfustock-5m055550:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyrd05z810ia0p2vx51b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 12:20:00raw84,100원84,100원83,700원83,800원4,898
cmvq4nyr405z710iay9mwgsw8stock-5m105560:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyqz05z610iadx44ymfj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 12:20:00raw146,500원146,500원146,100원146,100원4,253
cmvq4nyqq05z510iaebwt45eestock-5m000270:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyql05z410ia2edosz121
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:20:00raw105,300원105,600원105,300원105,500원6,567
116,697건 중 15,551–15,600← 이전312 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬