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
cmvq1zhe105fv10ial1fif7p8stock-5m005490:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhdw05fu10iaj2cbzv0s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:05:00raw278,000원278,500원277,000원277,500원5,171
cmvq1zhdm05ft10iahwo2twl4stock-5m068270:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhdh05fs10ia493g2iaz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 11:05:00raw190,700원190,700원189,900원190,000원10,778
cmvq1zhd705fr10iay8fhictxstock-5m051910:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhd205fq10iah5gat6051
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 11:05:00raw233,500원233,500원232,500원233,000원1,156
cmvq1zhct05fp10iaqtu205zwstock-5m035720:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhco05fo10iafem48p2b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:05:00raw29,700원29,750원29,650원29,700원12,372
cmvq2cc0y05i310iaxacaugfystock-5m006400:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc0s05i210iaejz76n901
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 11:05:00raw513,000원515,000원510,000원512,000원5,379
cmvq25xm005hj10iaj7yru017stock-5m003550:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xlv05hi10iao1ydb1pp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:05:00raw99,500원99,600원99,500원99,500원1,469
cmvq1t29c05fd10iarfl6kuy7stock-5m017670:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t29605fc10iam5w49uzw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 11:00:00raw74,400원74,600원74,200원74,500원12,508
cmvq1t28w05fb10ia8tfdt9bbstock-5m030200:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t28r05fa10iatv8jcubc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 11:00:00raw45,500원45,550원45,250원45,250원2,883
cmvq1t28j05f910ia26jo86lkstock-5m015760:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t28e05f810ia8v17v2a41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 11:00:00raw27,950원27,950원27,850원27,850원5,040
cmvq1t27w05f510ia6eyfph4qstock-5m003550:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t27r05f410ia1ff08j681
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:00:00raw99,700원99,750원99,200원99,500원11,899
cmvq1t27k05f310iafnq2x5z9stock-5m034730:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t27e05f210iaftdtbc7c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:00:00raw509,000원510,000원506,000원508,000원1,767
cmvq1t27705f110iak2ka06b4stock-5m028260:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t27205f010iaqk7f20f71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:00:00raw306,000원307,000원305,000원305,500원3,772
cmvq1t26v05ez10iai4iw5zgfstock-5m096770:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t26q05ey10ia0aegwwer1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 11:00:00raw138,900원139,200원138,500원138,600원3,746
cmvq1t26k05ex10ia52c4l0bfstock-5m012330:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t26f05ew10iafp6qgp741
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 11:00:00raw337,000원337,000원335,000원335,000원1,516
cmvq1t26805ev10iaib4lzn13stock-5m373220:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t26205eu10ia54p4au6v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 11:00:00raw390,500원392,500원390,000원391,500원13,173
cmvq1t25t05et10iaveavmr65stock-5m207940:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t25p05es10iadqhasjcc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:00:00raw1,375,000원1,376,000원1,374,000원1,374,000원928
cmvq1t25905ep10iahvort9qbstock-5m055550:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t25405eo10iam99dxmbs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 11:00:00raw84,200원84,300원84,100원84,100원5,399
cmvq1t20q05e110iafd8kbjsnstock-5m005930:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t20k05e010ia8ysshaey1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:00:00raw223,750원224,000원223,000원223,250원95,919
cmvq1t24x05en10iafrytjxlkstock-5m105560:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t24s05em10iaec5auf641
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 11:00:00raw147,600원147,700원147,200원147,200원4,392
cmvq1t24l05el10ia83ytmorpstock-5m000270:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t24g05ek10ia0dhcxahp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:00:00raw106,600원106,600원106,200원106,300원4,461
cmvq1t24a05ej10iass0asygkstock-5m005490:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t24505ei10iah51v6bp31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:00:00raw278,000원278,500원277,500원278,000원1,225
cmvq1t23y05eh10iapdv2e6l2stock-5m068270:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t23t05eg10iay9f093x01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 11:00:00raw191,200원191,200원190,600원190,700원1,956
cmvq1t23m05ef10ia2jvx4839stock-5m051910:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t23h05ee10iaavddowe41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 11:00:00raw234,000원234,500원233,000원233,500원2,901
cmvq1t23b05ed10iarvt41pmgstock-5m006400:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t23605ec10ia7lz36yx21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 11:00:00raw517,000원518,000원513,000원514,000원4,425
cmvq1t22w05eb10ia7ot4eyaastock-5m035720:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t22p05ea10ia9i28bilp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:00:00raw29,775원29,800원29,700원29,750원8,102
cmvq1t22e05e910iaidtaq89ostock-5m035420:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t22705e810iapmf5s7nb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 11:00:00raw176,200원176,300원175,700원175,700원3,231
cmvq1t21v05e710iayd99tonostock-5m066570:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t21p05e610ianaelxlv31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 11:00:00raw160,100원160,200원159,500원159,600원4,782
cmvq1t21g05e510iarm81p8xistock-5m005380:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t21b05e410ia62vul2lv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:00:00raw294,000원294,500원293,000원293,250원8,587
cmvq1t21305e310ia6l08rq5ostock-5m000660:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t20y05e210iagvvxd0a11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 11:00:00raw1,363,000원1,365,000원1,357,000원1,359,000원31,703
cmvq1mm2h05dh10ia4c3uc0zwstock-5m105560:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm2d05dg10ia7lskmrxg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 10:55:00raw147,600원147,800원147,600원147,600원5,747
cmvq1mlyj05ct10iahgs73yuastock-5m000660:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mly905cs10ia9121gysr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 10:55:00raw1,365,000원1,369,000원1,362,000원1,363,000원24,550
cmvq1mlz205cv10iap8y0vf12stock-5m005380:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mlyx05cu10iapagrmgee1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:55:00raw294,500원294,500원294,000원294,000원2,181
cmvq1mlzd05cx10ias2svg3h7stock-5m066570:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mlz905cw10ia774lbyw01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 10:55:00raw160,400원160,500원160,200원160,200원2,332
cmvq1mlzp05cz10iaocb5ru3zstock-5m035420:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mlzk05cy10iapaafuh1g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 10:55:00raw176,450원176,700원176,100원176,100원5,958
cmvq1mm0005d110iaqt26atumstock-5m035720:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mlzv05d010iad180ibxz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:55:00raw29,750원29,800원29,750원29,800원4,535
cmvq1mm0c05d310ia0m08px18stock-5m006400:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm0705d210ia11xu6n4v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 10:55:00raw514,000원517,000원513,000원516,000원5,940
cmvq1t28705f710iai9r4k8zostock-5m015760:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t28205f610ia8xqxv1za1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 10:55:00raw27,850원27,950원27,850원27,900원7,132
cmvq1t25k05er10iavo6qyuu6stock-5m207940:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t25f05eq10iayn4cdtq61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:55:00raw1,381,000원1,381,000원1,374,000원1,374,000원1,673
cmvq1mm5k05dz10ia6njvov33stock-5m017670:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm5f05dy10ia9ip7j3u71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 10:55:00raw74,300원74,700원74,200원74,400원10,371
cmvq1mm5805dx10ia7pt91tltstock-5m030200:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm5305dw10iaeyzleepl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 10:55:00raw45,500원45,600원45,450원45,500원3,901
cmvq1mm4v05dv10iac985120jstock-5m003550:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm4q05du10ias8jdgjrh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:55:00raw99,700원99,800원99,650원99,700원2,933
cmvq1mm4i05dt10iarfdfzqbbstock-5m034730:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm4d05ds10iao0yqyknt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:55:00raw509,000원513,000원509,000원510,000원3,680
cmvq1mm4705dr10ia7bn379gvstock-5m028260:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm4205dq10iatn9sp59o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:55:00raw305,500원306,500원305,500원306,000원3,198
cmvq1mm3w05dp10iaynaxiek5stock-5m096770:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm3r05do10iafw2p51sf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 10:55:00raw138,900원139,000원138,800원139,000원1,902
cmvq1mm3l05dn10iau9jcxaflstock-5m012330:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm3g05dm10iaoygqbxxi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 10:55:00raw337,000원337,000원336,500원336,500원950
cmvq1mm3a05dl10ian86w6z2vstock-5m373220:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm3505dk10iajy6l4v2e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 10:55:00raw389,000원390,500원388,500원390,000원3,187
cmvq1mm2v05dj10iapyiyzgk4stock-5m055550:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm2o05di10ia6xa9j1t51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 10:55:00raw84,100원84,300원84,000원84,100원6,331
cmvq1mm2705df10iad01jbyapstock-5m000270:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm2105de10ia8vku1r7q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:55:00raw106,600원106,700원106,500원106,600원3,099
cmvq1mm1b05d910ia49j5w15qstock-5m005490:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm1605d810ia78b2cb871
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 10:55:00raw277,500원278,500원277,500원278,500원901
cmvq1mm0z05d710iain85zv8gstock-5m068270:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm0u05d610iacxysyuaq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 10:55:00raw191,500원191,500원191,000원191,200원3,256
116,697건 중 15,951–16,000← 이전320 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬