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
cmvq13d8j05a710iap9ym0g54stock-5m017670:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d8e05a610ia1ark7kxh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 10:40:00raw74,400원74,500원73,900원74,200원8,034
cmvq13d8605a510iay6fyv936stock-5m030200:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d8005a410ianbmr0y9u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 10:40:00raw45,375원45,400원45,250원45,350원4,647
cmvq13d7r05a310ia5i8hzmtwstock-5m015760:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d7l05a210iarbvgascu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 10:40:00raw27,900원27,950원27,900원27,900원2,457
cmvq13d7e05a110iakekujqa7stock-5m003550:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d7905a010iaynprxv091
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:40:00raw99,700원100,000원99,600원99,900원4,193
cmvq13d72059z10ia07smeinestock-5m034730:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d6w059y10iaius5adg71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:40:00raw508,000원509,000원505,000원509,000원2,141
cmvq13d6p059x10iay4v39zdgstock-5m028260:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d6k059w10iaxtr5u4w11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:40:00raw305,500원305,500원304,000원305,500원3,811
cmvq13d6e059v10iane1i8tgsstock-5m096770:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d68059u10iaqca5t5if1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 10:40:00raw138,800원139,100원138,500원139,000원4,852
cmvq13d5z059t10ia3jgdys4cstock-5m012330:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d5t059s10iadx08u6x71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 10:40:00raw338,000원338,000원336,000원336,500원1,458
cmvq13d5k059r10iaprjkxbbistock-5m373220:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d5e059q10iay6pzuofc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 10:40:00raw389,500원389,500원387,500원389,000원3,316
cmvq13d56059p10iadixoiygwstock-5m207940:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d50059o10iarz43rr9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:40:00raw1,389,000원1,389,500원1,381,000원1,382,000원2,575
cmvq13d4s059n10iab9n92tj7stock-5m055550:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d4m059m10iado2qovim1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 10:40:00raw83,900원84,000원83,800원83,900원5,363
cmvq13d4e059l10ia7acn3zpgstock-5m105560:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d49059k10iay7d98ko61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 10:40:00raw147,400원147,400원147,000원147,300원7,466
cmvq13d42059j10iawasr0083stock-5m000270:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d3y059i10ia8ep74y5p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:40:00raw106,500원106,500원106,200원106,400원5,267
cmvq13d3q059h10iaj3234q3xstock-5m005490:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d3l059g10ia9vyrwhtd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 10:40:00raw277,500원278,000원277,000원278,000원2,541
cmvq13d3e059f10iajqk9wn5nstock-5m068270:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d37059e10iaxx4oko1j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 10:40:00raw191,200원191,250원190,900원191,000원6,093
cmvq13d2i059b10ia0l5bdk94stock-5m051910:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d2c059a10ia1aee2b8e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 10:40:00raw234,000원234,500원232,500원234,500원3,480
cmvq13d24059910iaumyuxmi6stock-5m006400:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d1y059810iam9bdxeb01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 10:40:00raw513,000원515,000원510,000원514,500원7,348
cmvq13d17059510iarvvjyh33stock-5m066570:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d0z059410iaaqyt26bk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 10:40:00raw160,900원161,000원160,300원160,800원5,428
cmvq13d0p059310iav8d5b4hlstock-5m005380:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d0i059210ial0u2vtwh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:40:00raw294,000원294,000원293,500원293,500원995
cmvq13d0b059110iazfe22v5tstock-5m000660:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d06059010ia0iorqzjj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 10:40:00raw1,374,000원1,378,000원1,370,000원1,377,000원28,866
cmvq13czy058z10ia4gae71m2stock-5m005930:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13czl058y10ia2d538o501
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:40:00raw224,500원225,000원224,000원224,500원152,478
cmvq13d2y059d10iaa88ivghbstock-5m068270:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d2s059c10ia25hgfq261
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 10:35:00raw191,900원192,100원191,200원191,250원5,011
cmvq0wx01058x10iaaeo2snpdstock-5m017670:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwzw058w10iaxm6bzyvt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 10:35:00raw74,500원74,600원74,300원74,500원6,883
cmvq0wwva058h10ia6bnykge7stock-5m373220:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwv6058g10ia7ztrwygp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 10:35:00raw389,000원390,000원388,500원389,000원3,646
cmvq0wwyn058r10iabf2vna14stock-5m003550:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwyf058q10ia3zue4wai1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:35:00raw99,600원100,000원99,500원99,700원4,523
cmvq0wwxy058p10ia8iiwwmarstock-5m034730:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwxq058o10ia7cvhds6d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:35:00raw504,000원508,000원503,000원508,000원1,376
cmvq0wwxc058n10iawrv7betkstock-5m028260:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwx3058m10iacox4b8s31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:35:00raw303,500원305,500원303,000원305,500원3,353
cmvq0wwwo058l10ial3eymi5hstock-5m096770:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwwg058k10iab2h7vrc41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 10:35:00raw139,200원139,700원138,800원138,800원6,508
cmvq0wwvz058j10iah7g2hdntstock-5m012330:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwvr058i10iagi9zksb31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 10:35:00raw334,500원337,500원334,250원337,500원4,612
cmvq0wwuy058f10iaib09ycmostock-5m207940:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwut058e10ianarydi6x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:35:00raw1,390,000원1,393,000원1,389,000원1,389,000원741
cmvq0wwul058d10ia47fs5buestock-5m055550:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwug058c10iadvfd5wyk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 10:35:00raw83,850원84,100원83,800원84,000원15,193
cmvq0wwtz058910ia0i5ogwkqstock-5m105560:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwtu058810iaukcomlw31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 10:35:00raw147,600원147,800원147,200원147,300원11,106
cmvq0wwt1058310iao8tnwwawstock-5m000270:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwsv058210ia1bzy6iyk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:35:00raw106,100원106,600원106,000원106,450원7,562
cmvq0wwsd058110iadzpmecbfstock-5m005490:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wws3058010ia0jjzy2d81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 10:35:00raw276,500원278,000원276,500원277,500원4,705
cmvq0wwrk057z10iaih6aavo8stock-5m051910:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwrb057y10iackxvw94v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 10:35:00raw233,000원235,000원233,000원233,500원4,363
cmvq0wwqt057x10iactnmu93kstock-5m006400:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwqi057w10iagfigf9jg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 10:35:00raw512,000원515,000원511,000원513,000원6,204
cmvq0wwpy057v10ia5qumb7ujstock-5m035720:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwpo057u10iadulic43v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:35:00raw29,700원29,750원29,650원29,750원6,585
cmvq0wwp6057t10ia8jydte05stock-5m035420:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwow057s10iaknb2jqhl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 10:35:00raw175,700원176,000원175,600원175,800원7,327
cmvq0wwoe057r10ia18yq1wixstock-5m066570:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwo4057q10iayxa4mrp11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 10:35:00raw160,800원161,100원160,700원160,900원5,738
cmvq0wwnm057p10iao0hbyv5nstock-5m005380:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwnc057o10iaz76fsxjo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:35:00raw293,000원294,000원292,500원293,500원4,300
cmvq0wwms057n10iaqbhndnh7stock-5m000660:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwmj057m10ian3oef2nx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 10:35:00raw1,366,500원1,374,000원1,365,000원1,374,000원29,071
cmvq0wwlx057l10iavp9qiy5gstock-5m005930:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwll057k10ia9h2vdgrd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:35:00raw223,500원225,000원223,500원224,500원177,511
cmvq0wwzn058v10iavnuw1t83stock-5m030200:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwzj058u10ia3om60ojl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 10:35:00raw45,400원45,400원45,300원45,400원965
cmvq0wwz8058t10iay3gej2m5stock-5m015760:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwz2058s10iacahcvllj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 10:35:00raw27,850원28,000원27,850원27,950원15,311
cmvq0qhv2056t10iaadefy1wbstock-5m000270:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhux056s10iav8ud8b4n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:30:00raw106,000원106,200원105,900원106,100원5,508
cmvq0qhuq056r10ia6qpcjd06stock-5m005490:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhul056q10iaaxtk521n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 10:30:00raw276,000원277,000원276,000원277,000원6,281
cmvq0qhue056p10ia7u28h77istock-5m068270:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhu9056o10iakmf8ns7t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 10:30:00raw191,800원192,300원191,700원191,900원4,894
cmvq0qhrq056b10ialosgs594stock-5m000660:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhrk056a10iar9jhabl51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 10:30:00raw1,378,000원1,379,000원1,364,000원1,367,000원42,056
cmvq0qhrc056910iank74bauestock-5m005930:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhqz056810ianlwtexra1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:30:00raw224,250원224,500원223,500원223,500원122,062
cmvq0qhu3056n10ial2p6ojc9stock-5m051910:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhtv056m10iats9xgo9w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 10:30:00raw233,000원234,000원233,000원233,500원2,668
116,697건 중 16,051–16,100← 이전322 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬