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
cmvq2p6rw05l710iaozoqbup1stock-5m055550:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6rr05l610iah1q53gar1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 11:25:00raw83,750원83,900원83,600원83,800원7,561
cmvq2p6rf05l510ia47lz4mf7stock-5m105560:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6r905l410ia43lsrqky1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 11:25:00raw146,500원146,600원146,400원146,400원8,801
cmvq2p6qy05l310iac2lpznijstock-5m000270:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6qr05l210iad901pky11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:25:00raw105,600원105,800원105,550원105,700원7,154
cmvq2p6mq05kj10iad80vpemystock-5m005930:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6mk05ki10iawlffle5t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:25:00raw223,250원223,500원222,500원222,750원89,162
cmvq2p6qf05l110iafqlegm3tstock-5m005490:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6q905l010iajyxk8f1u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:25:00raw277,250원277,500원277,000원277,000원504
cmvq2p6py05kz10iar0mxco1fstock-5m068270:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6pr05ky10ia9uwrl9ll1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 11:25:00raw190,500원190,900원190,400원190,700원3,130
cmvq2p6pg05kx10iamcz6il28stock-5m051910:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6p905kw10iahxh1b69j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 11:25:00raw231,500원232,000원231,000원231,500원1,525
cmvq2p6oy05kv10iazcgywfwhstock-5m006400:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6or05ku10iaacye86ox1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 11:25:00raw511,000원511,000원508,000원510,000원4,938
cmvq2p6oh05kt10iaagfychq5stock-5m035720:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6oc05ks10iakmdfvh041
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:25:00raw29,650원29,650원29,600원29,650원4,494
cmvq2p6o305kr10iaenl80l12stock-5m035420:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6ny05kq10ias9j7ugfg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 11:25:00raw175,400원175,600원175,400원175,500원4,028
cmvq2p6nr05kp10iawe3qflmcstock-5m066570:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6nm05ko10iaivj67o9t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 11:25:00raw159,100원159,500원158,900원159,100원3,527
cmvq2p6n305kl10ia2r71p2l8stock-5m000660:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6my05kk10ia04ec4kuc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 11:25:00raw1,362,000원1,364,000원1,357,000원1,360,000원14,565
cmvq2p6nf05kn10ia2572wa2kstock-5m005380:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6na05km10iak8u5x4301
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:25:00raw292,000원292,000원291,500원292,000원821
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
cmvq2it3p05jb10iawjlei6pkstock-5m066570:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it3k05ja10iam3yvrhkn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 11:20:00raw159,300원159,300원158,800원159,000원7,078
cmvq2itbd05kh10iax14t17vestock-5m017670:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2itb805kg10ia7wumv9r81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 11:20:00raw74,300원74,400원74,200원74,200원8,148
cmvq2itar05kd10iafmsktib0stock-5m030200:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2itak05kc10iapsms5ji71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 11:20:00raw45,300원45,350원45,200원45,250원2,383
cmvq2ita105kb10ia8f5vhpc1stock-5m015760:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2it9t05ka10iawhri2vtk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 11:20:00raw27,950원27,950원27,900원27,900원6,561
cmvq2it9j05k910iaubxc624ystock-5m003550:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2it9d05k810iamufqod931
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:20:00raw99,500원99,600원99,100원99,400원9,939
cmvq2it9305k710ianpenm0avstock-5m034730:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2it8x05k610iaxbkvmzf81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:20:00raw507,000원509,000원506,000원509,000원1,688
cmvq2it8n05k510ia00tts10bstock-5m028260:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2it8h05k410iaw89ddw3i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:20:00raw304,500원305,000원304,000원305,000원2,712
cmvq2it8705k310iarzj0uhgestock-5m096770:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2it8205k210ia676v38hy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 11:20:00raw138,000원138,000원137,600원137,800원2,425
cmvq2it7u05k110ia8z9xlpipstock-5m012330:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2it7p05k010ia6atj1gzm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 11:20:00raw334,500원335,500원334,000원335,000원803
cmvq2it7i05jz10iapu6lghwxstock-5m373220:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it7d05jy10ia3u6bxcp01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 11:20:00raw388,500원389,000원387,500원388,000원1,941
cmvq2it7605jx10iav4uee1kkstock-5m207940:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it7205jw10iaxjob9n1e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:20:00raw1,368,000원1,370,000원1,367,500원1,370,000원586
cmvq2it6u05jv10ia9p1gg4qmstock-5m055550:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it6p05ju10iavxe9mjta1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 11:20:00raw83,600원83,800원83,500원83,700원10,117
cmvq2it6i05jt10ias88sepabstock-5m105560:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it6e05js10iad57ymtbc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 11:20:00raw146,600원146,700원146,500원146,500원4,889
cmvq2it6705jr10iaqvqqfbbrstock-5m000270:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it6205jq10iav64mp2hh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:20:00raw105,900원105,900원105,500원105,600원4,287
cmvq2it5k05jn10iai6m9tdzsstock-5m005490:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it5f05jm10iaof86gkx21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:20:00raw277,500원277,500원277,000원277,500원1,777
cmvq2it5805jl10iar3e49vpistock-5m068270:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it5305jk10iasn4igeg21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 11:20:00raw190,700원190,800원190,400원190,400원4,077
cmvq2it4w05jj10iab34rrqimstock-5m051910:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it4s05ji10ialk1ppvao1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 11:20:00raw232,000원232,000원231,500원231,500원332
cmvq2it4m05jh10iarjpe0lhmstock-5m006400:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it4h05jg10ia4iu91ac21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 11:20:00raw511,000원511,000원509,000원510,000원2,334
cmvq2it4a05jf10iawf0v3fetstock-5m035720:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it4605je10iasvx7ok291
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:20:00raw29,650원29,650원29,600원29,650원2,603
cmvq2it4005jd10iawlu8i0owstock-5m035420:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it3v05jc10ias7bt6npk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 11:20:00raw175,550원175,600원175,400원175,400원3,445
cmvq2it3205j710ia840pdw4vstock-5m005380:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it2w05j610iat889ur5l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:20:00raw292,750원292,750원291,500원291,500원7,895
cmvq2it2q05j510iawka1em5istock-5m000660:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it2j05j410iakzlgcz8z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 11:20:00raw1,359,000원1,362,000원1,356,000원1,362,000원19,887
cmvq2it1w05j310iaciryjno5stock-5m005930:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it0r05j210ia2zbfy59z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:20:00raw223,250원223,500원222,500원223,000원150,409
cmvq2cc7n05j110iayxgwu8p5stock-5m030200:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:182026-10-27 11:25:18cmvq2cc7i05j010iaqrao03s01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 11:15:00raw45,250원45,350원45,250원45,300원2,583
cmvq2itb305kf10iad55imqb5stock-5m017670:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2itay05ke10iang8ue0831
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 11:15:00raw74,400원74,400원74,300원74,400원1,300
cmvq2cbyv05ht10iainlj450hstock-5m005930:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cbyq05hs10iaf63dle0b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:15:00raw223,250원223,500원223,000원223,000원35,617
cmvq2cbz905hv10iathd7gqktstock-5m000660:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cbz405hu10iaem95hbg01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 11:15:00raw1,362,000원1,364,000원1,359,000원1,359,000원20,540
cmvq2cbzr05hx10iaih98wcwbstock-5m005380:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cbzm05hw10ia1ms4ah6h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:15:00raw292,500원293,000원292,500원292,750원981
cmvq2cc0605hz10iaxibpg9vfstock-5m035420:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc0105hy10ia2w4qbxbr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 11:15:00raw175,800원176,100원175,500원175,550원3,593
cmvq2cc0k05i110iags12wx7nstock-5m035720:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc0f05i010iawohsz0fk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:15:00raw29,700원29,700원29,600원29,650원10,933
cmvq2cc1s05i710iawllfc45bstock-5m006400:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc1n05i610iawj823fl81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 11:15:00raw514,000원514,000원510,000원511,000원1,889
cmvq2cc2905i910iaerh0qk1nstock-5m051910:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc2405i810iavrsqyuxz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 11:15:00raw233,000원233,000원232,000원232,500원701
cmvq2cc2o05ib10iajztxca6mstock-5m068270:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc2i05ia10iav9jxavol1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 11:15:00raw190,600원190,900원190,100원190,500원3,766
cmvq2cc3505id10iao1ubm1sqstock-5m005490:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc2z05ic10ia6vk7u84i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:15:00raw277,750원278,000원277,000원277,500원942
cmvq2cc4205ih10iakracm1c4stock-5m105560:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc3x05ig10ia77wnc07c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 11:15:00raw146,700원146,800원146,500원146,700원7,822
cmvq2cc4i05ij10iaohcz795vstock-5m055550:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc4d05ii10iahgznn3o81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 11:15:00raw83,800원83,900원83,600원83,600원7,204
116,697건 중 15,851–15,900← 이전318 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬