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
cmvpznwb104yz10iaphdzu3opstock-5m035420:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwaw04yy10iau6chcp4e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 10:00:00raw175,200원175,900원175,200원175,400원7,384
cmvpznwap04yx10iay7xlwus0stock-5m066570:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwal04yw10iah6gmc0fz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 10:00:00raw159,800원160,100원159,600원160,000원7,392
cmvpznwae04yv10iagtkbhpkistock-5m005380:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwa904yu10ia85jotatf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:00:00raw292,000원292,500원291,500원291,500원6,339
cmvpznwa304yt10ia1ujzv5vsstock-5m000660:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznw9y04ys10iah5bk7x9t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 10:00:00raw1,355,000원1,364,000원1,354,000원1,362,000원20,427
cmvpznw9r04yr10iacpjpi5c7stock-5m005930:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznw9l04yq10iam0hgcgnf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:00:00raw222,750원224,000원222,500원223,500원207,595
cmvpzhgek04yb10ia75atnu9gstock-5m373220:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgef04ya10ia8jn95nat1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 09:55:00raw382,500원383,500원382,000원382,000원4,135
cmvpzhge804y910iaaee44qelstock-5m207940:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhge304y810ia4j7ixdtt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:55:00raw1,392,000원1,393,000원1,390,000원1,390,000원609
cmvpzhgdx04y710iapv4yuxpostock-5m055550:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgds04y610iakch1cljf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 09:55:00raw83,600원83,900원83,600원83,800원11,953
cmvpzhgb104xt10iaasmwpo69stock-5m035720:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgaw04xs10iaegvotyis1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:55:00raw29,675원29,700원29,650원29,650원8,806
cmvpzhgan04xr10iaogjp7bllstock-5m035420:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgah04xq10ia10mytm0s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 09:55:00raw175,500원175,600원175,100원175,300원3,729
cmvpzhga704xp10iadwf3x1z2stock-5m066570:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhga204xo10ia1hp0xi3y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 09:55:00raw160,400원160,500원159,700원159,800원5,110
cmvpzhg9q04xn10ian9o5b0b2stock-5m005380:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhg9m04xm10iai8j8i36f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:55:00raw293,000원293,500원292,000원292,500원6,705
cmvpzhg9c04xl10iamjqe51ivstock-5m000660:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhg9604xk10iaohjzqxkf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 09:55:00raw1,362,000원1,366,000원1,354,500원1,355,000원31,123
cmvpzhg8x04xj10iae1zf1j51stock-5m005930:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhg8s04xi10iah2itwf511
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:55:00raw223,500원224,000원222,500원222,500원150,555
cmvpzhgdl04y510iafh08cn1ystock-5m105560:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgdg04y410ial8m8pyea1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 09:55:00raw146,900원147,200원146,800원147,100원7,987
cmvpzhgd404y310iam056ctbfstock-5m000270:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgcz04y210iah3dj5k5o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:55:00raw105,600원105,700원105,400원105,400원5,510
cmvpzhgbg04xv10ia9th7e04ustock-5m006400:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgbb04xu10ia3kgrp2h61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 09:55:00raw501,000원503,000원500,000원501,000원1,681
cmvpznwfz04zr10ia69pbppzestock-5m015760:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwfu04zq10iaug5ao08a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 09:55:00raw27,900원27,900원27,750원27,800원24,567
cmvpzhgcq04y110ia01k1udoystock-5m005490:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgcl04y010iabe6wtbrs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 09:55:00raw273,500원274,500원273,000원273,000원2,042
cmvpzhgcb04xz10iad8i3v87ystock-5m068270:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgc604xy10ia4bd98ctt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 09:55:00raw192,800원193,300원192,500원192,800원8,190
cmvpzhgbv04xx10iacnatbmp8stock-5m051910:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgbr04xw10iaxnd11l4c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 09:55:00raw229,500원229,500원228,500원229,000원763
cmvpzhgh204yp10ialid73q1estock-5m017670:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhggx04yo10iar7fvahxt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 09:55:00raw74,300원74,400원74,100원74,100원15,306
cmvpzhggq04yn10ia0fhbyx7sstock-5m030200:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhggl04ym10ia8v9mh58r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 09:55:00raw45,250원45,300원45,200원45,250원4,751
cmvpzhgge04yl10iaxxph30q3stock-5m003550:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgg804yk10ia668reref1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:55:00raw99,600원99,700원99,400원99,500원3,008
cmvpzhgfz04yj10iay3k92d4estock-5m034730:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgft04yi10iaeyoim6ae1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:55:00raw503,000원503,000원500,000원500,500원1,763
cmvpzhgfl04yh10ia2b44rn8fstock-5m028260:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgfg04yg10iara89vjgq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:55:00raw301,500원302,500원299,500원300,500원4,887
cmvpzhgf804yf10iak6bi9di7stock-5m096770:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgf304ye10iaprqm2md41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 09:55:00raw139,200원139,400원138,800원138,900원6,043
cmvpzhgew04yd10iaqftl7jswstock-5m012330:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhger04yc10iahbblmwgi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 09:55:00raw332,500원333,000원331,500원331,500원1,442
cmvpzb2lw04x710ia18mhgprwstock-5m034730:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2lr04x610iaj357xlfk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:50:00raw500,000원503,000원500,000원503,000원1,596
cmvpzb2np04xh10iawe4ihnwystock-5m017670:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2nj04xg10ia8l86h33y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 09:50:00raw74,000원74,400원74,000원74,300원14,732
cmvpzb2nc04xf10ia4ykworj3stock-5m030200:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2n704xe10ia7jvvgqvx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 09:50:00raw45,150원45,250원45,150원45,250원6,352
cmvpzb2n004xd10ianohxzpl5stock-5m015760:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2mv04xc10iasasu8abt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 09:50:00raw27,950원27,950원27,850원27,900원13,123
cmvpzb2mn04xb10iabf97tumwstock-5m003550:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2mi04xa10ia826i7rnu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:50:00raw99,500원99,600원99,400원99,500원2,334
cmvpzb2l904x310iap9du51mestock-5m028260:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2l404x210ial57x6ubi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:50:00raw301,500원303,000원301,500원301,500원5,976
cmvpzb2km04wz10iajfergazzstock-5m096770:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2kh04wy10ia8mzgxpux1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 09:50:00raw139,900원140,000원139,100원139,200원4,756
cmvpzb2ka04wx10iar4bjgizmstock-5m012330:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2k504ww10iagxchac411
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 09:50:00raw332,500원333,500원332,500원332,500원950
cmvpzb2jz04wv10ia2i5lskzxstock-5m373220:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2ju04wu10iadjrdpnzz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 09:50:00raw385,500원386,000원382,500원383,000원2,940
cmvpzb2jn04wt10iaj2qz7i1rstock-5m207940:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:20cmvpzb2ji04ws10iasdcnkjfb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:50:00raw1,388,000원1,397,000원1,388,000원1,392,000원1,113
cmvpzb2jb04wr10iagsocyfd7stock-5m055550:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2j604wq10iajs85u2v71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 09:50:00raw83,700원83,800원83,600원83,600원4,022
cmvpzb2j004wp10ia1rqvproastock-5m105560:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2iv04wo10iaajwwjhzf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 09:50:00raw146,700원147,100원146,700원147,000원10,012
cmvpzb2ip04wn10iatnqwfiiestock-5m000270:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2ik04wm10iagm3o5ki01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:50:00raw105,500원105,900원105,500원105,700원4,133
cmvpzb2id04wl10ian8wtvm8qstock-5m005490:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2i804wk10iaw22rf0sh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 09:50:00raw275,500원275,500원273,500원274,000원1,487
cmvpzb2hs04wh10ia4he2mn9jstock-5m068270:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2hk04wg10iav0a8isln1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 09:50:00raw192,800원192,900원191,900원192,700원8,447
cmvpzb2gq04wd10ia50vqg6rostock-5m051910:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2gk04wc10iavb98w6fl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 09:50:00raw230,000원230,500원229,000원229,500원2,774
cmvpzb2g804wb10iaw6wot509stock-5m006400:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2g204wa10iaqmld9u0u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 09:50:00raw505,000원505,000원501,000원502,000원3,010
cmvpzb2ft04w910iaxcv2pwssstock-5m035720:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2fn04w810iatc759bx21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:50:00raw29,750원29,750원29,650원29,700원7,734
cmvpzb2ff04w710ia3jcfgdwastock-5m035420:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2fa04w610iabao8x1rt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 09:50:00raw175,700원175,800원175,300원175,400원5,569
cmvpzb2f204w510ial7qr8aizstock-5m066570:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2ex04w410ia907bgw391
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 09:50:00raw160,300원160,500원160,100원160,400원6,960
cmvpzb2eq04w310iajo7bcuk7stock-5m005380:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2el04w210iaj8tsncqh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:50:00raw293,000원293,500원293,000원293,000원2,259
cmvpzb2ee04w110iaqct579z2stock-5m000660:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2e904w010iauo8phkmo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 09:50:00raw1,357,000원1,365,000원1,355,000원1,362,000원33,340
116,697건 중 16,251–16,300← 이전326 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬