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
cmvpyew7204qr10ia9gxtfpolstock-5m003550:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew6x04qq10iag3lj4bwk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:25:00raw99,500원99,600원98,900원99,100원13,590
cmvpyew6p04qp10iaua34uon6stock-5m034730:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew6k04qo10iazb4cw5xo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:25:00raw504,000원507,000원502,000원502,000원3,525
cmvpyew6c04qn10ia1toy4hxnstock-5m012330:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew6604qm10iavkw8bfqk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 09:25:00raw333,000원334,000원332,000원332,000원2,326
cmvpyew5y04ql10ia11vz3n3zstock-5m373220:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew5s04qk10ia0hln0q391
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 09:25:00raw381,000원382,500원380,500원382,000원4,996
cmvpyew5k04qj10iam2crfrmistock-5m207940:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew5f04qi10iazqwo2d1n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:25:00raw1,396,000원1,397,000원1,386,000원1,387,000원1,547
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
cmvpyew4g04qd10iaft6j1cxistock-5m005490:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew4b04qc10iaunt7284p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 09:25:00raw274,000원274,500원273,500원274,000원1,382
cmvpyew4304qb10ia70rj74lkstock-5m068270:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew3z04qa10iagdgoyt5q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 09:25:00raw190,100원190,300원189,600원189,600원5,780
cmvpyew3s04q910ias42uo1w8stock-5m051910:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew3n04q810iab88r3y351
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 09:25:00raw227,500원228,000원227,000원228,000원1,223
cmvpyew3g04q710iay9mmz0p6stock-5m006400:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew3a04q610iafmkgl6h81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 09:25:00raw498,500원501,000원497,500원499,500원11,262
cmvpyew3304q510iafgi344asstock-5m035720:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew2y04q410iaiajeci2r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:25:00raw29,750원29,750원29,550원29,650원25,993
cmvpyew2q04q310ia0jv8ml4hstock-5m035420:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew2l04q210iagmsu8dvi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 09:25:00raw175,700원175,700원175,100원175,400원9,859
cmvpyew2e04q110iamuipotbestock-5m066570:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew2104q010iau4zlbap41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 09:25:00raw159,800원160,000원159,600원159,600원4,716
cmvpyew1u04pz10ia64k4d32estock-5m005380:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew1p04py10ialrv4ca571
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:25:00raw294,000원294,500원292,500원293,500원10,820
cmvpyew1j04px10iazk1su2kmstock-5m000660:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew1d04pw10ia264g84mq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 09:25:00raw1,370,000원1,373,000원1,360,000원1,361,000원53,254
cmvpyew1504pv10iamxu9qda5stock-5m005930:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew0z04pu10iaahbok5k41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:25:00raw224,000원225,000원224,000원224,000원327,059
cmvpy8jhw04ol10iar5lotcgostock-5m035720:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jhq04ok10ialpu1cmsx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:20:00raw29,750원29,850원29,700원29,700원19,323
cmvpy8jfz04ob10iahzfk0voestock-5m005930:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jft04oa10iau4oiexvu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:20:00raw223,500원224,500원223,000원224,250원227,914
cmvpy8jgb04od10iaw5q7hno7stock-5m000660:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jg604oc10iazxtiunsm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 09:20:00raw1,371,500원1,373,000원1,364,000원1,370,000원67,674
cmvpy8jgp04of10iajbd9s0bhstock-5m005380:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jgj04oe10ia4qncb5me1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:20:00raw294,000원295,000원293,500원294,500원6,213
cmvpy8js204pt10ia4cbhq85estock-5m017670:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jrx04ps10iaaawfuwl01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 09:20:00raw75,800원75,800원75,400원75,600원18,718
cmvpy8jrr04pr10iaorc1hjb1stock-5m030200:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jrm04pq10ia4bpqgqu11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 09:20:00raw45,150원45,250원45,100원45,150원6,807
cmvpy8jrf04pp10iavvjuxvkgstock-5m015760:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jra04po10iau5ne83r01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 09:20:00raw28,100원28,150원28,050원28,050원11,635
cmvpy8jr304pn10ia6e3y4oo5stock-5m003550:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jqy04pm10ia5u9guxpe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:20:00raw99,500원100,000원99,300원99,600원2,490
cmvpy8jqs04pl10ia61u5uonastock-5m034730:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jqn04pk10ia8g8fhf451
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:20:00raw505,000원506,000원502,000원505,000원4,613
cmvpy8jqh04pj10iavnhyzm7xstock-5m028260:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jqc04pi10iagq7vtee91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:20:00raw304,500원305,500원303,000원305,000원5,712
cmvpy8jhh04oj10iaxy4ua7austock-5m035420:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jhb04oi10iai5y957lk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 09:20:00raw175,400원175,850원175,250원175,800원9,191
cmvpy8jh204oh10iawhy8nj6ystock-5m066570:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jgx04og10iab5yfljby1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 09:20:00raw159,900원160,300원159,700원159,900원11,922
cmvpy8jpk04pd10ia2tvnc0amstock-5m096770:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jpf04pc10iahe28wyvw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 09:20:00raw139,800원139,800원138,600원138,700원7,032
cmvpy8jil04op10iapstcj01lstock-5m051910:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jig04oo10ia3o4lna931
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 09:20:00raw229,250원229,500원227,500원227,500원2,267
cmvpy8jox04p910iaemkatr9bstock-5m012330:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jos04p810iad2iojoor1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 09:20:00raw333,000원335,000원333,000원334,000원1,595
cmvpy8jol04p710iap5vht92dstock-5m373220:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8joe04p610iacl9ef9pq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 09:20:00raw383,500원384,000원381,000원381,000원6,259
cmvpy8jnu04p510iax8iduhkestock-5m207940:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jnk04p410ia4jtqlwkf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:20:00raw1,401,000원1,403,000원1,395,000원1,398,000원2,200
cmvpy8jn004p310ialtj3apuwstock-5m055550:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jmq04p210ia8c0c8pjx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 09:20:00raw85,000원85,100원84,500원84,500원8,111
cmvpy8jm604p110ia4yydvdk5stock-5m105560:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jlw04p010iaia860ey91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 09:20:00raw148,200원148,300원147,100원147,200원11,487
cmvpy8jlc04oz10ia3ttg00lostock-5m000270:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jl204oy10iax5dgaizu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:20:00raw106,300원106,800원106,300원106,600원7,209
cmvpy8jki04ox10iao9n56ylvstock-5m005490:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jk704ow10ia02p10t8c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 09:20:00raw274,500원275,000원274,000원274,000원1,846
cmvpy8jjn04ov10iavyfdh65nstock-5m068270:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jje04ou10iae23elk6j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 09:20:00raw189,700원190,200원189,600원190,000원6,637
cmvpy8ji904on10iamb09p74ystock-5m006400:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8ji304om10iap9d49xd31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 09:20:00raw500,000원503,000원498,500원499,000원12,948
cmvpy21b504o910iam69gbyrgstock-5m017670:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy21b004o810iaawd2rcku1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 09:15:00raw76,600원76,600원75,700원75,900원21,640
cmvpy214w04nb10iaixaut2postock-5m005380:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy214q04na10ia6iwm6vm71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:15:00raw294,000원294,500원293,500원293,500원2,179
cmvpy215804nd10iauxq95niystock-5m066570:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy215304nc10iad3ye126m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 09:15:00raw158,800원160,000원158,600원160,000원11,544
cmvpy215k04nf10ia60fb1s3hstock-5m035420:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy215f04ne10iak9iapwlo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 09:15:00raw174,600원175,500원174,600원175,400원18,158
cmvpy215x04nh10ia0fzl7gststock-5m035720:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy215s04ng10iapdqgk3gw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:15:00raw29,650원29,750원29,600원29,700원19,936
cmvpy216a04nj10iae2z2pp3ostock-5m006400:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy216504ni10ia7veye0vp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 09:15:00raw495,000원503,000원494,000원501,000원19,632
cmvpy216m04nl10ia1j9hac4rstock-5m051910:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy216h04nk10iahbqgiq7e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 09:15:00raw227,000원229,500원226,500원229,500원5,932
cmvpy216z04nn10iaetwpzhvzstock-5m005490:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy216u04nm10iad3d07qad1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 09:15:00raw273,500원275,000원273,000원275,000원4,733
cmvpy217c04np10iacjj3bur2stock-5m000270:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy217704no10iawc4ssegb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:15:00raw106,700원106,800원106,100원106,400원8,414
cmvpy217s04nr10iapgx11655stock-5m105560:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy217l04nq10ia3q94qo5u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 09:15:00raw147,600원148,500원147,500원148,200원13,468
cmvpy218604nt10iatt553exustock-5m055550:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy218104ns10iaj2q3l8p11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 09:15:00raw84,600원85,000원84,500원85,000원10,512
116,697건 중 16,401–16,450← 이전329 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬