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
cmvpyrqgi04tj10iamukfaab0stock-5m017670:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqgd04ti10iaksgkbxn61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 09:35:00raw74,700원75,000원74,500원74,800원24,507
cmvpyrqg604th10iavi1dc024stock-5m030200:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqg104tg10ial89cpuh81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 09:35:00raw45,050원45,150원44,950원45,100원5,501
cmvpyrqfu04tf10iasbsxfafpstock-5m015760:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqfq04te10ia0gi66yew1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 09:35:00raw27,950원28,000원27,800원27,900원27,230
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
cmvpyrqf604tb10iazzr6uwnrstock-5m034730:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqex04ta10iar9th24s01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:35:00raw503,000원505,000원499,000원499,500원3,393
cmvpyrqep04t910iad6x58n83stock-5m028260:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqek04t810ia0095v74n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:35:00raw301,500원302,500원300,500원300,500원4,288
cmvpyrqeb04t710iamqmtjqs5stock-5m096770:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqe604t610iaq0kwpccy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 09:35:00raw138,500원138,900원137,700원137,800원6,530
cmvpyrqdz04t510iazwfki2j9stock-5m012330:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqdu04t410ia7iqafkgx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 09:35:00raw330,500원332,500원330,250원332,000원2,754
cmvpyrqda04t110ianl1iagpxstock-5m207940:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqd404t010iaw45inq691
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:35:00raw1,395,000원1,402,000원1,393,000원1,393,000원1,733
cmvpyrqcv04sz10ia2xf2d0lestock-5m105560:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqcq04sy10iap6hoyxat1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 09:35:00raw147,400원147,600원147,000원147,300원10,933
cmvpyrqcj04sx10iaitwzkomastock-5m000270:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqce04sw10iach9r9deb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:35:00raw105,700원105,900원105,500원105,800원5,183
cmvpyrqc604sv10ia7nz4a2m2stock-5m005490:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqc204su10iael26oyot1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 09:35:00raw274,000원274,500원273,500원273,500원843
cmvpyrqbu04st10ia3jhg0bh8stock-5m068270:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqbp04ss10iag9kgreb71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 09:35:00raw190,400원191,500원190,200원191,200원8,191
cmvpyrqbi04sr10iaxjnwl5r1stock-5m051910:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqba04sq10ia2lbfugxc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 09:35:00raw229,000원229,500원228,500원228,500원1,604
cmvpyrqav04sp10iana53q7r6stock-5m006400:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqan04so10iaf5k2z2i91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 09:35:00raw502,000원503,000원498,000원498,500원6,077
cmvpyrq9p04sl10iat508kk5astock-5m035720:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrq9g04sk10iar6mcx4db1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:35:00raw29,600원29,700원29,575원29,650원14,250
cmvpyrq9104sj10ia3a6xx8whstock-5m066570:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrq8t04si10ia65p61axx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 09:35:00raw159,300원159,500원159,000원159,300원7,336
cmvpyrq8a04sh10iacu3o8lz9stock-5m005380:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrq7z04sg10iavgl95d7y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:35:00raw293,000원294,000원292,500원294,000원4,242
cmvpyrq7f04sf10iacd830qbgstock-5m000660:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrq7404se10iaewyc9f9u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 09:35:00raw1,365,000원1,369,000원1,356,000원1,359,000원50,790
cmvpyrq6i04sd10ia5lb63ko4stock-5m005930:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrq6604sc10iadf5ze6z51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:35:00raw223,500원224,500원222,000원223,000원305,239
cmvpyldxn04r510ia04mh51xastock-5m066570:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyldxi04r410iau4t2wf741
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 09:30:00raw159,700원159,800원159,100원159,300원8,471
cmvpyldx904r310iah9s8b6dhstock-5m005380:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyldx404r210iatwp6zur61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:30:00raw294,000원294,000원292,500원292,500원3,943
cmvpyldwv04r110ia4pf9945mstock-5m000660:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyldwq04r010ia4iurpyr11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 09:30:00raw1,361,000원1,366,000원1,356,000원1,366,000원49,160
cmvpyldwi04qz10ia2s8pxlgwstock-5m005930:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyldwc04qy10iajyyfjwwn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:30:00raw224,250원224,500원223,000원223,500원258,286
cmvpyle4a04s710iatn8ybdkostock-5m015760:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle4504s610iaxf6cb0pg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 09:30:00raw27,950원28,000원27,900원27,950원9,503
cmvpyle3x04s510ia0i8d1lfestock-5m003550:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle3r04s410ia7s25zkhj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:30:00raw99,100원99,200원98,600원98,800원2,946
cmvpyle3j04s310iaihxbvylkstock-5m034730:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle3e04s210ian9xf4jxj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:30:00raw503,000원507,000원501,000원502,000원5,240
cmvpyle3704s110ia3w9xa35jstock-5m028260:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle3204s010ia5ilxcphh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:30:00raw303,000원303,500원300,500원301,000원3,409
cmvpyrqac04sn10iaom8ewhrdstock-5m006400:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqa304sm10iao6kfdosg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 09:30:00raw499,000원504,000원499,000원502,000원18,517
cmvpyle2k04rx10iaiksjpstpstock-5m096770:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle2f04rw10ia9iuj4xyk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 09:30:00raw138,200원138,800원138,000원138,500원5,185
cmvpyle5104sb10iaj96xmrbgstock-5m017670:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle4w04sa10iaizgsek6x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 09:30:00raw75,800원75,900원74,600원74,800원29,702
cmvpyle1v04rt10iat5nwmdo4stock-5m012330:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle1q04rs10iaxn19e2i81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 09:30:00raw332,500원333,000원330,000원330,000원2,429
cmvpyle1i04rr10ia4461avlbstock-5m373220:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle1d04rq10ia410bryy81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 09:30:00raw382,500원384,000원381,500원383,500원7,157
cmvpyle1504rp10iartvav9t8stock-5m207940:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle1004ro10iagkk1uvc11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:30:00raw1,387,000원1,395,000원1,385,000원1,395,000원2,527
cmvpyle0t04rn10ianvgz3qv0stock-5m055550:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle0o04rm10iah1ew2ohs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 09:30:00raw84,600원84,800원84,300원84,600원9,451
cmvpyle0h04rl10ia21tsmy7fstock-5m105560:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle0c04rk10iawdwc1pu91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 09:30:00raw147,300원147,400원146,700원147,300원9,334
cmvpyle4o04s910iavn5notfwstock-5m030200:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle4j04s810ianqs3on0c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 09:30:00raw45,150원45,250원45,000원45,050원13,148
cmvpyldzu04rh10iapn0ekmnvstock-5m000270:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyldzp04rg10iapcqzwo4i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:30:00raw106,200원106,200원105,600원105,700원8,718
cmvpyldzh04rf10iaht2so9fjstock-5m005490:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyldzc04re10iacs8xprta1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 09:30:00raw274,000원275,000원273,500원274,000원2,276
cmvpyldz504rd10iaydzwmakvstock-5m068270:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyldz004rc10iaj1vt5ofj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 09:30:00raw189,700원190,500원189,600원190,400원5,879
cmvpyldys04rb10iawcy6zy9astock-5m051910:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyldym04ra10iaz2b1m7im1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 09:30:00raw228,000원229,500원227,500원229,000원4,524
cmvpyldyd04r910iaqc4yfc0mstock-5m035720:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyldy804r810iamoviiyu61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:30:00raw29,650원29,650원29,550원29,600원11,676
cmvpyldy104r710iaq741372mstock-5m035420:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyldxv04r610ia52elui0v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 09:30:00raw175,400원175,700원175,100원175,400원8,593
cmvpyew5604qh10iac1c4wd51stock-5m055550:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew5104qg10iamp1l91a31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 09:25:00raw84,500원84,900원84,450원84,500원12,296
cmvpyle2v04rz10ia4udynulistock-5m028260:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle2r04ry10iab5otvz1o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:25:00raw304,500원305,000원302,500원302,500원3,182
cmvpyle2a04rv10iaaecz79q2stock-5m096770:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle2404ru10iayewxz8d01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 09:25:00raw138,700원138,800원137,900원138,300원9,019
cmvpyle0604rj10iaw1099tqzstock-5m105560:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle0104ri10iaz28j3o6w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 09:25:00raw147,200원147,700원147,200원147,300원8,248
cmvpyew8604qx10iatj5j7fscstock-5m017670:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew8104qw10iaxbcemy381
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 09:25:00raw75,600원75,900원75,000원75,700원25,642
cmvpyew7t04qv10ia11dav8yistock-5m030200:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew7n04qu10iacftay69j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 09:25:00raw45,150원45,200원45,100원45,150원6,837
cmvpyew7g04qt10iazx1wqqkfstock-5m015760:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew7a04qs10iamdivixua1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 09:25:00raw28,050원28,100원27,900원27,900원22,025
116,697건 중 16,351–16,400← 이전328 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬