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
cmvqb9uh107a110iadwwb8ovzstock-5m006400:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9ugx07a010iaq4smxuks1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 15:25:00raw509,000원509,000원509,000원509,000원0
cmvqbg9hi07b710iaooo6nhk8stock-5m035420:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9he07b610iay3w4x73u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 15:25:00raw174,200원174,200원174,200원174,200원0
cmvqb9ump07ax10ia8cawemyfstock-5m017670:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9umk07aw10iam0gvoesz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 15:25:00raw73,300원73,300원73,300원73,300원0
cmvqb9ume07av10iadyy5r4cxstock-5m030200:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9umb07au10iarr0a8ix41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 15:25:00raw44,800원44,800원44,800원44,800원0
cmvqb9um507at10ia3212r3agstock-5m015760:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9um107as10ia86gh4b3j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 15:25:00raw27,800원27,800원27,800원27,800원0
cmvqb9ulv07ar10iaekxvrxhgstock-5m003550:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9ulr07aq10ia9csk7i3s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 15:25:00raw98,000원98,000원98,000원98,000원0
cmvqb9ulk07ap10iad08o0ebustock-5m034730:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9ulg07ao10ia0ldyyzky1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 15:25:00raw498,000원498,000원498,000원498,000원0
cmvqb9ugp079z10iak2u6a8rostock-5m035720:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9ugl079y10iay781vku11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 15:25:00raw29,500원29,500원29,500원29,500원0
cmvqb9ul007al10iajqui1hncstock-5m012330:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uku07ak10iatebytdwl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 15:25:00raw331,500원331,500원331,500원331,500원0
cmvqb9ukn07aj10iae9v8zd94stock-5m373220:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uki07ai10iajmxy72ne1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 15:25:00raw382,500원382,500원382,500원382,500원0
cmvqb3ezn079f10ia7480hgjzstock-5m028260:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3ezi079e10iah7r71jg81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 15:20:00raw301,000원301,000원301,000원301,000원0
cmvqb9ulb07an10iaffxhhxugstock-5m034730:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9ul607am10iaqchkhkjs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 15:20:00raw498,000원498,000원498,000원498,000원0
cmvqb9uhe07a310iad5er92hcstock-5m051910:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uh807a210iayagadsg21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 15:20:00raw228,500원228,500원228,500원228,500원0
cmvqb3f16079p10iauxsoxvsjstock-5m017670:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3f11079o10ia1xhl5vj61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 15:20:00raw73,400원73,400원73,400원73,400원0
cmvqb3f0k079l10iaxd80w37xstock-5m030200:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3f0f079k10ia9xuol9sx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 15:20:00raw44,800원44,800원44,800원44,800원0
cmvqb3f0a079j10iaaa7y3gvastock-5m015760:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3f04079i10iah2paf2yc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 15:20:00raw27,800원27,800원27,800원27,800원0
cmvqb3ezy079h10iajtpgsvtwstock-5m003550:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3ezt079g10ia24fbz3fu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 15:20:00raw98,000원98,000원98,000원98,000원0
cmvqb3ezc079d10iadfsy0me6stock-5m096770:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3ez7079c10iavmoeydba1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 15:20:00raw138,600원138,600원138,600원138,600원0
cmvqb3ez1079b10iaj0in9tgzstock-5m012330:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3eyw079a10ia24sct7aq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 15:20:00raw331,000원331,000원331,000원331,000원0
cmvqb3eyq079910iav7zey88qstock-5m373220:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3eyl079810ia1uv8m3fj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 15:20:00raw381,500원381,500원381,500원381,500원0
cmvqb3ey5079510ia1z9smgwnstock-5m207940:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3ey0079410ia5zialve71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 15:20:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
cmvqb3exu079310ia3u87vu5xstock-5m055550:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3exp079210ias3mghf701
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 15:20:00raw85,500원85,500원85,500원85,500원0
cmvqb3exi079110iaq8sktht2stock-5m105560:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3exd079010iay4ek8kxo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 15:20:00raw147,000원147,000원147,000원147,000원0
cmvqb3ex6078z10iayob4rxn9stock-5m000270:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3ex1078y10iab6ifhq581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 15:20:00raw106,300원106,300원106,300원106,300원0
cmvqb3ewu078x10iailg1jaibstock-5m005490:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3ewp078w10ialyxk2ua41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 15:20:00raw275,000원275,000원275,000원275,000원0
cmvqb3ewh078v10iayd6fatsistock-5m068270:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3ewb078u10iafu16rgk81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 15:20:00raw188,600원188,600원188,600원188,600원0
cmvqb3ew4078t10iair44hhawstock-5m006400:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3evz078s10iakuykflp71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 15:20:00raw509,000원509,000원509,000원509,000원0
cmvqb3evr078r10ia0t7acik0stock-5m035720:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3evn078q10iakpnbwqg11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 15:20:00raw29,500원29,500원29,500원29,500원0
cmvqb3evg078p10iair9v7iesstock-5m035420:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3evb078o10iajdoatin61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 15:20:00raw174,200원174,200원174,200원174,200원0
cmvqb3ev2078n10iaqqy1bv7vstock-5m066570:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3eux078m10iaxkpd0w981
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 15:20:00raw156,600원156,600원156,600원156,600원0
cmvqb3eur078l10ia9ebfwkpistock-5m005380:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3eum078k10iamm3mdsz61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 15:20:00raw289,500원289,500원289,500원289,500원0
cmvqb3eue078j10ia5zxzxvw3stock-5m000660:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3eua078i10ia3285c6yn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 15:20:00raw1,341,000원1,341,000원1,341,000원1,341,000원0
cmvqb3eu2078h10iagq08ln7qstock-5m005930:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3etq078g10iavcuz9p5m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 15:20:00raw221,000원221,000원221,000원221,000원0
cmvqawz0z077b10iabaiv684qstock-5m066570:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz0t077a10iaeck623fn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 15:15:00raw156,950원156,950원156,600원156,600원5,104
cmvqawz0l077910iasqdxezswstock-5m005380:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz0f077810iay3bet0u71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 15:15:00raw291,000원291,500원289,500원289,500원9,462
cmvqawz09077710iaog2z3dojstock-5m000660:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz03077610ia2jr9mwz91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 15:15:00raw1,349,000원1,349,000원1,339,000원1,340,000원35,530
cmvqawyzq077510ia18quaeekstock-5m005930:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawyzf077410iau2jkj9un1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 15:15:00raw221,750원222,000원220,500원221,000원233,969
cmvqawz7a078d10iak4imi92sstock-5m015760:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz75078c10iacfukcgzs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 15:15:00raw27,800원27,850원27,700원27,700원32,483
cmvqawz6y078b10ia31n90ov5stock-5m003550:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz6s078a10iap29imzj01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 15:15:00raw98,300원98,300원97,800원98,000원9,656
cmvqb3eyg079710ia6j6mcz8hstock-5m373220:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3eyb079610ia6cl6vdsh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 15:15:00raw381,500원382,000원380,500원381,500원9,623
cmvqawz6a078710ia9nd1kjjbstock-5m034730:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz65078610iauq46yghx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 15:15:00raw498,500원498,500원496,000원496,500원2,140
cmvqawz5y078510iaoouagbf0stock-5m028260:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz5t078410ianif7ibpl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 15:15:00raw302,000원302,000원300,000원301,000원5,202
cmvqawz5m078310iantpleoubstock-5m096770:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz5h078210iaojcqrvno1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 15:15:00raw138,250원138,400원137,900원138,400원6,787
cmvqb3f0v079n10iaqq3gmc5wstock-5m017670:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3f0q079m10iaa0a06xk51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 15:15:00raw73,300원73,500원73,100원73,400원19,989
cmvqawz51077z10iamxsspc0zstock-5m012330:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz4w077y10ia39mdzjnc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 15:15:00raw331,500원332,000원330,500원331,000원1,126
cmvqawz4q077x10iaw197zssystock-5m207940:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz4l077w10iaq9q8gifz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 15:15:00raw1,369,000원1,370,000원1,364,000원1,365,000원1,589
cmvqawz4e077v10iavv5k2rb8stock-5m055550:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz49077u10iabu28pzs71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 15:15:00raw86,000원86,100원85,300원85,500원18,502
cmvqawz41077t10iaf6hhtjjsstock-5m105560:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz3w077s10ia2pznibl01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 15:15:00raw147,500원147,500원146,700원147,000원20,713
cmvqawz3o077r10iaqb5eub68stock-5m000270:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz3j077q10iaq2bdzw1w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 15:15:00raw106,200원106,300원105,800원106,100원13,928
cmvqawz3d077p10ia1qkaui32stock-5m005490:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz38077o10iacw4x2cv81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 15:15:00raw275,500원276,000원274,000원275,000원8,908
116,697건 중 14,751–14,800← 이전296 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬