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
cmvq322b505o310iaa75gmpsfstock-5m030200:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq322b005o210iau8l0xejl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 11:35:00raw45,350원45,400원45,200원45,350원3,634
cmvq322as05o110iawmaanod0stock-5m015760:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq322ao05o010ia24jf8axu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 11:35:00raw28,000원28,000원27,900원27,950원13,941
cmvq322ah05nz10ia0docqoffstock-5m003550:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq322ab05ny10iat247phcb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:35:00raw99,550원99,600원99,200원99,200원2,859
cmvq322a405nx10ia677gvz7xstock-5m034730:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3229z05nw10ia3lx5gy8m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:35:00raw508,000원509,000원505,000원508,000원2,940
cmvq3229s05nv10iaqkho5vjbstock-5m028260:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3229o05nu10ia8uv46xcq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:35:00raw306,000원306,000원304,000원304,500원3,129
cmvq3229h05nt10ia9eka46knstock-5m096770:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3229d05ns10iab3ee0qtz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 11:35:00raw138,400원138,700원138,300원138,500원2,348
cmvq3229505nr10iav9wjkq4xstock-5m012330:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3229005nq10iaxesoft8j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 11:35:00raw335,000원335,000원333,500원334,000원1,047
cmvq3228t05np10ialg1rjp1zstock-5m373220:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3228o05no10iaar6qu0f61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 11:35:00raw389,000원389,500원387,500원388,000원2,948
cmvq3228h05nn10iabjo7ma2nstock-5m207940:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3228c05nm10ia1yn9s79s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:35:00raw1,369,000원1,372,000원1,369,000원1,371,000원820
cmvq3228505nl10ia9qex4vuzstock-5m055550:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3228105nk10iapr97nmjw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 11:35:00raw83,800원84,300원83,800원84,100원13,592
cmvq38hxw05op10iapl1cwoqtstock-5m005490:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hxq05oo10ia3ohnjkf21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:35:00raw277,500원277,500원276,500원277,000원2,689
cmvq3227k05nh10iauvq5ujtsstock-5m105560:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3227f05ng10ia7hjmdn521
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 11:35:00raw146,700원147,300원146,700원146,800원8,894
cmvq322bt05o710ia9snaavzsstock-5m017670:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq322bo05o610iabbsfv14y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 11:35:00raw74,300원74,400원74,000원74,000원10,428
cmvq3226v05nd10iabr5l9afxstock-5m000270:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3226q05nc10iapxz717iz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:35:00raw105,800원105,900원105,500원105,600원9,195
cmvq3226j05nb10ianpzlqh1lstock-5m051910:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3226e05na10iafado284w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 11:35:00raw232,000원232,000원231,000원231,500원1,367
cmvq3226805n910iaat8hky8tstock-5m006400:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3226305n810iarrdjc66c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 11:35:00raw512,000원512,000원508,000원511,000원6,270
cmvq3225w05n710iakq2r3hkxstock-5m035720:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3225r05n610iap6qy4b4r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:35:00raw29,700원29,700원29,650원29,650원7,146
cmvq3225k05n510ia9em4d66hstock-5m035420:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3225f05n410iaz93s7vbx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 11:35:00raw175,400원175,500원175,100원175,100원3,253
cmvq2vmgn05mf10ia73gch1fxstock-5m012330:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmgi05me10iag1zqpstd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 11:30:00raw335,000원335,500원334,500원335,000원861
cmvq322bh05o510ia4l0oeflhstock-5m017670:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq322bc05o410iacay3x6xy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 11:30:00raw74,300원74,400원74,200원74,400원7,983
cmvq3227v05nj10iabvthxra7stock-5m055550:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3227q05ni10ia3sg9hfpk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 11:30:00raw83,800원84,100원83,700원83,800원8,293
cmvq3227a05nf10iab37zi3bjstock-5m105560:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3227505ne10iaxpwfiqoo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 11:30:00raw146,400원147,100원146,400원146,700원12,709
cmvq3224a05mx10ia5sc6siplstock-5m000660:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3224505mw10iazwl8uyf71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 11:30:00raw1,360,000원1,362,000원1,356,000원1,357,000원14,040
cmvq2vmjl05mt10iapurjn9bvstock-5m030200:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmjg05ms10iae50brsab1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 11:30:00raw45,225원45,400원45,200원45,350원4,679
cmvq2vmj805mr10iakytwcuucstock-5m015760:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmj205mq10iaf4s2yi4c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 11:30:00raw27,975원28,000원27,950원28,000원2,235
cmvq2vmiv05mp10iac7kg2jdostock-5m003550:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmik05mo10iadt7b1w2q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:30:00raw99,450원99,600원99,450원99,500원1,811
cmvq2vmi105mn10iayry749ypstock-5m034730:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmhs05mm10iar74k0hnl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:30:00raw509,500원511,000원507,000원507,000원2,644
cmvq2vmhk05ml10iaxo98844nstock-5m028260:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmhf05mk10iaf1vukgk41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:30:00raw305,000원306,500원304,500원306,000원4,229
cmvq2vmh905mj10iaco73wzpjstock-5m096770:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmh405mi10iao7s416gc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 11:30:00raw138,000원138,600원138,000원138,500원3,996
cmvq2vmgb05md10iavxjrxfkystock-5m373220:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmg605mc10iacs6iykd81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 11:30:00raw388,000원390,500원387,500원389,500원6,266
cmvq2vmfz05mb10iapc48mbt1stock-5m207940:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmfu05ma10iah5kesx771
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:30:00raw1,370,000원1,371,000원1,369,000원1,369,000원516
cmvq2vmfm05m910iayhzsug4estock-5m000270:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmfg05m810iae0u16hbf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:30:00raw105,750원106,000원105,700원105,900원6,212
cmvq2vmf705m710iaz5pftg44stock-5m005490:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmf305m610ia754wrnjz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:30:00raw277,500원278,000원277,000원278,000원844
cmvq2vmeu05m510iacysmfq58stock-5m068270:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmep05m410iagxphyecn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 11:30:00raw190,600원190,700원190,200원190,400원3,656
cmvq2vmeh05m310iaxsdnizz7stock-5m051910:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmeb05m210ia0zk9mec71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 11:30:00raw231,500원232,500원231,500원232,500원1,677
cmvq2vme205m110ia5ad7osoestock-5m006400:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmdx05m010iao6in9ewd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 11:30:00raw511,000원513,000원511,000원512,000원1,391
cmvq2vmdn05lz10ialnn0e0ucstock-5m035720:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmdh05ly10iaqgf3co2b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:30:00raw29,600원29,750원29,600원29,700원14,844
cmvq2vmd905lx10ia2gdtvfiastock-5m035420:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmd305lw10iazk1ejgfa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 11:30:00raw175,450원175,800원175,400원175,500원4,183
cmvq2vmcu05lv10ia6x95o1q4stock-5m066570:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmcp05lu10ia374w1g0l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 11:30:00raw159,200원159,700원159,000원159,000원5,021
cmvq2vmcg05lt10ia46sos28vstock-5m005380:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmca05ls10ia6ysjpzi51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:30:00raw291,500원292,500원291,500원291,500원6,468
cmvq2vmc105lr10iaith499qlstock-5m005930:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmbw05lq10iaggck7iwq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:30:00raw223,000원223,500원222,500원222,500원77,444
cmvq2p6se05l910iaih7hseg8stock-5m207940:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6s705l810iafzoj1nwd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:25:00raw1,369,000원1,371,000원1,369,000원1,370,000원516
cmvq2p6vf05lp10iabrssk9xestock-5m017670:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6va05lo10iay20fkyic1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 11:25:00raw74,300원74,300원74,200원74,300원1,815
cmvq2p6v205ln10iat1ih8m1mstock-5m030200:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6ux05lm10ia79t8xw621
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 11:25:00raw45,200원45,250원45,200원45,250원977
cmvq2p6up05ll10iawdf3naurstock-5m015760:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6uk05lk10ia5a7xkcaa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 11:25:00raw27,950원28,000원27,950원28,000원2,464
cmvq2p6uc05lj10iaj8exhlbjstock-5m003550:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6u705li10iax1k3p6ri1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:25:00raw99,450원99,450원99,400원99,400원972
cmvq2p6u005lh10iap2tg739zstock-5m034730:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6tv05lg10iati0swm9b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:25:00raw509,000원510,000원508,000원510,000원1,516
cmvq2p6to05lf10ia6fnffxn2stock-5m028260:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6tj05le10iaf8i6etik1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:25:00raw305,000원305,000원304,500원305,000원1,707
cmvq2p6tc05ld10iadf7crddsstock-5m012330:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6t705lc10iargdbohnm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 11:25:00raw334,500원335,500원334,000원335,000원998
cmvq2p6sw05lb10ia4sq94bc2stock-5m373220:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6sp05la10iacw4eautj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 11:25:00raw387,500원388,000원387,000원388,000원5,038
116,697건 중 15,801–15,850← 이전317 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬