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
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
cmvpz4lrl04vd10ian7qhma9xstock-5m105560:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lrg04vc10iahv7p4ibf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 09:45:00raw146,700원146,900원146,400원146,700원12,009
cmvpz4lr504vb10iaftt2bjqdstock-5m000270:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lqy04va10ia54t1240e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:45:00raw105,200원105,600원105,200원105,500원7,775
cmvpz4lqp04v910iadppt0vkestock-5m051910:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lql04v810iax2vhn66p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 09:45:00raw229,500원230,500원229,000원230,500원5,556
cmvpz4lq904v710ia5iul7cwpstock-5m006400:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lq404v610iau8l12n3t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 09:45:00raw501,000원505,000원500,000원505,000원9,031
cmvpz4lod04ux10iachj12y8nstock-5m000660:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lo704uw10iar35y88ef1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 09:45:00raw1,356,000원1,364,000원1,353,000원1,356,000원45,175
cmvpzb2ma04x910ia9sc56p0tstock-5m003550:20261027:09452026-10-27 09:45:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2m404x810iaah31ceht1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:45:00raw98,900원99,800원98,900원99,500원7,082
cmvpz4lpt04v510ia85h78t6jstock-5m035720:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lpm04v410ia8jqrw2r31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:45:00raw29,600원29,750원29,550원29,750원16,639
cmvpzb2lk04x510ianitrxlnistock-5m034730:20261027:09452026-10-27 09:45:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2lf04x410iav5bsbfgq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:45:00raw498,500원503,000원498,500원501,000원4,122
cmvpz4lpf04v310ia805ocwu7stock-5m035420:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lp904v210ia8oli7ba91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 09:45:00raw175,200원175,800원175,000원175,700원6,853
cmvpzb2ky04x110iaq462kyhustock-5m028260:20261027:09452026-10-27 09:45:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2kt04x010iamefhmtl41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:45:00raw299,500원302,500원299,000원301,500원3,901
cmvpz4lvz04vx10ialh6il9cnstock-5m017670:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lvu04vw10iaba606jyi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 09:45:00raw74,300원74,400원73,800원74,100원22,079
cmvpz4lvi04vv10ia4wsig7xsstock-5m030200:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lvc04vu10iahp2si1hd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 09:45:00raw45,100원45,250원45,000원45,200원6,771
cmvpz4lv304vt10iawzfg3jz3stock-5m015760:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4luv04vs10iaosb4lxa31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 09:45:00raw27,850원27,950원27,800원27,950원9,175
cmvpz4lop04uz10iacggpkg4gstock-5m005380:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lok04uy10ia40ju4fiz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:45:00raw292,000원293,750원292,000원293,000원3,452
cmvpz4lun04vr10iava0kwgp9stock-5m096770:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lui04vq10iacz1ybz7y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 09:45:00raw138,400원140,200원138,400원139,700원13,618
cmvpz4lu704vp10ia8a47iz8ustock-5m012330:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lu204vo10iago4oy94v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 09:45:00raw331,000원333,000원331,000원332,500원2,469
cmvpz4ltt04vn10ia7tt4q7vistock-5m373220:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lto04vm10iar38o6lls1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 09:45:00raw384,500원386,500원384,500원385,500원10,320
cmvpz4ltc04vl10iaejo6ad8kstock-5m207940:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lt704vk10iat39o9hnw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:45:00raw1,389,000원1,390,000원1,388,000원1,388,000원832
cmvpzb2i304wj10ia3sws0xe9stock-5m005490:20261027:09452026-10-27 09:45:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2hy04wi10ia2ucp384b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 09:45:00raw274,500원276,000원274,000원275,500원2,333
cmvpz4lsv04vj10iarl35rpsbstock-5m055550:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lsn04vi10iacfjrw7h71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 09:45:00raw83,750원83,900원83,600원83,800원19,829
cmvpzb2ha04wf10ia1y1vuoghstock-5m068270:20261027:09452026-10-27 09:45:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2h304we10iauz2wakq11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 09:45:00raw190,800원193,000원190,600원192,800원10,112
cmvpz4lp204v110iakedqlij2stock-5m066570:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4low04v010iabjmtx9tl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 09:45:00raw159,000원160,600원158,900원160,300원12,674
cmvpz4lny04uv10ia5ven04qostock-5m005930:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lns04uu10ia65dgm9p91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:45:00raw223,000원224,500원222,500원223,000원230,408
cmvpyy5zf04u710ia2a7xukebstock-5m000270:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5za04u610ia96641ocf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:40:00raw106,000원106,000원105,100원105,100원5,178
cmvpz4lsg04vh10iannq9rgcbstock-5m055550:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lsb04vg10ia2kq7vqt21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 09:40:00raw84,200원84,300원83,700원83,750원11,270
cmvpyy63704ut10ia0kwn4qzhstock-5m017670:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:182026-10-27 09:50:18cmvpyy63104us10iaspc4svzk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 09:40:00raw74,800원74,900원74,200원74,300원12,454
cmvpyy62t04ur10iad6b8i1eostock-5m030200:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:182026-10-27 09:50:18cmvpyy62n04uq10iale6rvmfj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 09:40:00raw45,100원45,150원45,000원45,100원6,675
cmvpyy62g04up10iazebot05ystock-5m015760:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:182026-10-27 09:50:18cmvpyy62b04uo10iarb5b7zip1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 09:40:00raw27,900원27,950원27,800원27,850원16,351
cmvpyy62204un10iaarws86vlstock-5m003550:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:182026-10-27 09:50:18cmvpyy61x04um10ialljzbdhb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:40:00raw99,200원99,300원98,800원98,900원3,343
cmvpyy61p04ul10iaojkaeqvvstock-5m034730:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:182026-10-27 09:50:18cmvpyy61k04uk10ia58ty67so1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:40:00raw499,500원501,000원496,000원498,000원2,511
cmvpyy61c04uj10iav8ai10sustock-5m028260:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:18cmvpyy61704ui10iaze2ghjtu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:40:00raw300,500원301,000원299,500원299,500원3,030
cmvpyy61004uh10iaclfp0pwzstock-5m096770:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy60v04ug10iayivfqb601
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 09:40:00raw137,900원138,500원137,800원138,400원4,388
cmvpyy60o04uf10ia9tbvyoldstock-5m012330:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy60j04ue10ia1hoscbzc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 09:40:00raw332,000원332,500원330,500원331,000원1,199
cmvpyy60d04ud10iao7vy6yvastock-5m373220:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy60804uc10iacv5vzabv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 09:40:00raw382,500원385,500원382,000원384,500원6,373
cmvpyy60104ub10iai17v6odystock-5m207940:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5zx04ua10ian47dw2201
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:40:00raw1,394,000원1,394,000원1,388,000원1,389,000원699
cmvpyy5zq04u910iaczbskgjzstock-5m105560:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5zl04u810iasw1hsu7j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 09:40:00raw147,300원147,400원146,600원146,600원9,543
cmvpyy5z404u510ialk5oqpm9stock-5m005490:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5yz04u410iat86xtowa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 09:40:00raw273,500원274,500원273,500원274,500원1,735
cmvpyy5yr04u310ia9yqsqpj6stock-5m068270:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5ym04u210ia2ob56wep1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 09:40:00raw191,200원191,400원190,700원190,800원3,269
cmvpyy5yf04u110iadxocsvh6stock-5m051910:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5ya04u010ia03b2j0xe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 09:40:00raw228,500원229,500원228,000원229,000원1,788
cmvpyy5y304tz10iar8dsvb3hstock-5m006400:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5xz04ty10iaajzifit61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 09:40:00raw498,500원502,000원498,500원501,000원4,473
cmvpyy5xs04tx10iavqw3budkstock-5m035720:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5xn04tw10iaqbz34ap11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:40:00raw29,700원29,700원29,550원29,600원12,619
cmvpyy5xd04tv10iaac0kljyustock-5m035420:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5x704tu10iay5tbqpvo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 09:40:00raw175,800원175,800원175,100원175,200원4,620
cmvpyy5wn04tr10iarwxrgl45stock-5m066570:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5wh04tq10iagw0kkxc91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 09:40:00raw159,200원159,500원158,900원159,000원4,271
cmvpyy5wa04tp10iaiwttzp26stock-5m005380:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5w504to10ia2f7vkswb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:40:00raw294,000원294,000원292,000원292,500원4,618
cmvpyy5vw04tn10ian9ozyamastock-5m000660:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5vq04tm10ia5d8h4f1d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 09:40:00raw1,360,000원1,360,000원1,353,000원1,355,000원30,918
cmvpyy5vi04tl10ia6kufevcbstock-5m005930:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5v604tk10iaa48skzo31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:40:00raw223,000원223,500원222,500원222,500원98,366
cmvpyrqfj04td10iau1w7oco5stock-5m003550:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqfe04tc10iamfage30n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:35:00raw98,800원99,400원98,700원99,200원4,878
cmvpyy5x004tt10ia585s52w2stock-5m035420:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5wu04ts10iah5eft2gr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 09:35:00raw175,400원176,000원175,300원175,900원4,911
cmvpz4ls104vf10iazeevmdndstock-5m055550:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lrt04ve10ia1z92c1z01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 09:35:00raw84,600원84,700원84,200원84,200원14,691
116,697건 중 16,301–16,350← 이전327 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬