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
cmvq4b2qy05wv10iaybndfemfstock-5m012330:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2qr05wu10ia6ljakkxw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:10:00raw333,000원333,000원332,000원332,500원592
cmvq4b2qi05wt10iasxc21551stock-5m373220:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2qd05ws10iabmw81w451
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 12:10:00raw388,500원389,000원387,500원388,000원1,072
cmvq4b2q505wr10ia00f4sm1kstock-5m207940:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2q005wq10iau86kywk01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:10:00raw1,367,000원1,367,000원1,366,000원1,366,000원360
cmvq4b2pi05wn10ia9hyw5gunstock-5m055550:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2pe05wm10ia3shlrw6b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 12:10:00raw84,100원84,100원83,800원83,900원4,563
cmvq4b2kz05vx10iauc8tw7pxstock-5m005930:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2ku05vw10iao1ps6vqw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:10:00raw221,500원222,000원221,500원221,500원23,136
cmvq4b2ox05wj10iasgdna540stock-5m105560:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2os05wi10ia6uagivxd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 12:10:00raw146,600원146,800원146,300원146,700원8,065
cmvq4hhqe05y910ia9b1bvrfjstock-5m034730:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhq905y810iahbsicjh11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:10:00raw510,000원511,000원509,000원509,500원843
cmvq4b2p805wl10iaes2xfjb8stock-5m055550:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2p305wk10iarqmlgi6f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 12:05:00raw84,100원84,200원83,800원84,000원6,024
cmvq4b2pu05wp10ia8lwz93hrstock-5m207940:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2pp05wo10iav30hrb9c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:05:00raw1,367,000원1,368,000원1,366,000원1,367,000원446
cmvq44nhn05vv10iaprc51rqastock-5m017670:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nhh05vu10ia932x49t11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 12:05:00raw73,900원73,900원73,600원73,800원8,870
cmvq44nh805vt10iaef8cfcs0stock-5m030200:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nh205vs10ia2f64mx2s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 12:05:00raw45,200원45,250원45,200원45,200원913
cmvq44ngu05vr10iafuq7zkofstock-5m015760:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44ngp05vq10iapk2scmnk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 12:05:00raw27,800원27,850원27,750원27,750원17,434
cmvq44ngg05vp10iaek2ko6mustock-5m003550:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44ngb05vo10ia4d4ezhxp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:05:00raw99,100원99,200원98,900원98,900원1,206
cmvq44ng305vn10ial8ft8mi9stock-5m034730:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nfy05vm10iagw11whxs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:05:00raw510,500원513,000원509,000원510,000원2,937
cmvq44nfq05vl10iao4q5cx2wstock-5m028260:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nfm05vk10ia8vvg7lfv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:05:00raw303,000원304,000원303,000원303,500원2,103
cmvq44nff05vj10iayvave0q5stock-5m096770:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nfa05vi10ia08ob28rv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 12:05:00raw139,500원139,500원138,900원139,000원1,247
cmvq44nf405vh10ia561khr2gstock-5m012330:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nez05vg10ia547nqyz81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:05:00raw333,000원333,500원332,500원332,500원517
cmvq44nes05vf10iait2yollrstock-5m373220:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nen05ve10iauvhrvpgv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 12:05:00raw389,500원390,000원388,000원388,000원1,572
cmvq44nee05vd10ian83mvyxtstock-5m105560:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44ne905vc10ia4nqxwvks1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 12:05:00raw146,600원146,900원146,300원146,700원5,363
cmvq44ne105vb10ia1a7kbv1kstock-5m000270:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44ndv05va10iadwilemug1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:05:00raw105,450원105,500원105,400원105,500원613
cmvq44ndm05v910iay26kj6opstock-5m005490:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44ndg05v810iaihi1ya1g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:05:00raw277,500원278,000원276,750원277,000원1,373
cmvq44nd705v710ia59s8dzu0stock-5m068270:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nd205v610iajfltpudu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 12:05:00raw189,900원189,900원189,300원189,500원4,438
cmvq44nct05v510iac2lzfr1jstock-5m051910:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nco05v410iavvfk4giz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 12:05:00raw232,500원232,500원231,500원231,500원724
cmvq44ncf05v310iarw0p9zysstock-5m006400:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nca05v210ia9hcwja6a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 12:05:00raw515,000원515,000원512,000원513,000원1,584
cmvq44nc205v110iah791fx6mstock-5m035720:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nbw05v010ia2e29g2sf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:05:00raw29,550원29,600원29,500원29,550원15,224
cmvq44nbn05uz10iaau4dapbastock-5m035420:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nbi05uy10iap8l60rl01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 12:05:00raw174,800원174,900원174,700원174,700원1,335
cmvq44nba05ux10ia33zodd06stock-5m066570:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nb405uw10ia3i68urf81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 12:05:00raw158,150원158,200원158,000원158,000원2,246
cmvq44nax05uv10ia6armn6pwstock-5m005380:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nas05uu10ia9pcxgyw01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:05:00raw290,500원290,500원289,500원290,000원3,823
cmvq44nam05ut10ia3fjeawwtstock-5m000660:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nah05us10ia7zn1l5ld1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 12:05:00raw1,346,000원1,350,000원1,345,000원1,346,000원17,301
cmvq44na905ur10iay2rnuei8stock-5m005930:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44n9w05uq10iacyquji9l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:05:00raw221,750원222,500원221,500원221,750원94,213
cmvq3y7gu05u710iabpnb6wn5stock-5m207940:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7gp05u610ianue1evht1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:00:00raw1,368,000원1,368,000원1,366,000원1,367,000원636
cmvq3y7jr05up10iafq0glpnzstock-5m017670:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:182026-10-27 12:10:18cmvq3y7jm05uo10iafeybcval1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 12:00:00raw73,900원74,000원73,800원73,900원6,364
cmvq3y7jf05un10ia4ahgnb6jstock-5m030200:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:182026-10-27 12:10:18cmvq3y7ja05um10iaujo39psz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 12:00:00raw45,200원45,300원45,150원45,200원2,118
cmvq3y7j305ul10iab51varxhstock-5m015760:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:182026-10-27 12:10:18cmvq3y7iy05uk10iar4i5sjbo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 12:00:00raw27,825원27,850원27,800원27,800원6,350
cmvq3y7is05uj10iahuegfeqostock-5m003550:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:18cmvq3y7im05ui10ia0vag8y811
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:00:00raw99,000원99,300원98,900원99,200원2,930
cmvq3y7if05uh10iazi7ijxggstock-5m034730:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7ib05ug10iaed0kkdws1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:00:00raw509,000원512,000원508,000원511,000원2,464
cmvq3y7i405uf10iamsbqgoemstock-5m028260:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7hz05ue10iaaou5bzes1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:00:00raw303,500원304,500원302,500원303,500원5,379
cmvq3y7ht05ud10ialppgze9vstock-5m096770:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7ho05uc10iapicub8ej1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 12:00:00raw139,000원139,600원139,000원139,500원6,007
cmvq3y7hh05ub10iawgxy9eybstock-5m012330:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7hc05ua10ianzkbt3t71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:00:00raw333,000원334,000원332,500원333,000원816
cmvq3y7h605u910iapua323cbstock-5m373220:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7h105u810iaj0j00qpi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 12:00:00raw389,500원390,500원389,000원389,500원1,973
cmvq3y7gi05u510ia55d9tnavstock-5m055550:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7gd05u410iaugb1cru61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 12:00:00raw83,900원84,100원83,800원84,000원7,259
cmvq3y7g705u310ia3bh06m2gstock-5m105560:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7g205u210iayvn8tu461
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 12:00:00raw146,300원146,800원146,200원146,600원6,563
cmvq3y7fw05u110iav6ovz2nkstock-5m000270:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7fr05u010ia4gcux8b91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:00:00raw105,450원105,600원105,400원105,400원4,322
cmvq3y7fa05tx10iax9l6vn0bstock-5m005490:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7f605tw10iaa13p2fqp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:00:00raw278,000원278,500원277,500원277,500원1,621
cmvq3y7ex05tv10iamiw5k8z1stock-5m068270:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7er05tu10iaeuvbd8or1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 12:00:00raw190,200원190,400원189,700원189,900원4,723
cmvq3y7ei05tt10iaurjneyxustock-5m051910:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7ed05ts10iadgoi3ji41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 12:00:00raw232,500원233,000원232,000원232,000원758
cmvq3y7e505tr10ia55yy44o6stock-5m006400:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7e005tq10iazsprwgqk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 12:00:00raw514,000원516,000원513,000원515,000원6,311
cmvq3y7ds05tp10iacodgwn6hstock-5m035720:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7dn05to10iaq7r0c1c21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:00:00raw29,575원29,600원29,550원29,600원4,037
cmvq3y7dh05tn10iafbc6k918stock-5m035420:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7dc05tm10ia1n6bnarb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 12:00:00raw174,700원175,000원174,700원174,800원2,480
cmvq3y7d405tl10iae8qec6onstock-5m066570:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7d005tk10ia4p3myv3r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 12:00:00raw157,800원158,300원157,750원158,100원2,912
116,697건 중 15,651–15,700← 이전314 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬