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
cmvq5dnpg064r10iaxm6oozovstock-5m017670:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnpa064q10iao27a0yy71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 12:40:00raw73,900원73,900원73,700원73,800원2,977
cmvq5dnop064n10iayjrw60xrstock-5m030200:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnoj064m10iax9jxlyf91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 12:40:00raw45,000원45,050원45,000원45,050원1,008
cmvq5dnnz064j10iaos2w1pdxstock-5m034730:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnnu064i10ia4erueg0k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:40:00raw510,000원511,000원508,000원511,000원2,101
cmvq5dnnn064h10iazczwvkmastock-5m028260:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnni064g10iapwkcgfy51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:40:00raw303,500원304,000원303,000원303,000원2,109
cmvq5dnnc064f10iaeuzl1p1rstock-5m096770:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnn7064e10iarszg01v91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 12:40:00raw139,300원139,300원139,000원139,100원1,431
cmvq5dnn0064d10ia837a1jpmstock-5m012330:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnmw064c10ia8ui9imon1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:40:00raw332,000원333,000원332,000원332,000원517
cmvq5dnmp064b10iacjr4dodnstock-5m207940:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnml064a10iaup957pfg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:40:00raw1,364,000원1,370,000원1,364,000원1,367,000원699
cmvq5dnme064910iaabbwdrdjstock-5m055550:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnma064810iazcdiy1ri1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 12:40:00raw83,700원83,800원83,600원83,700원4,621
cmvq5dnm3064710iadezi1yiastock-5m105560:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnlz064610ias14staw11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 12:40:00raw145,600원145,600원145,400원145,500원7,389
cmvq5dnlj064310iakpjyhar2stock-5m000270:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnle064210iam8jj0jpn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:40:00raw105,300원105,400원105,300원105,300원817
cmvq5dnl8064110ian82tvm3estock-5m068270:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnl3064010ia66huxujd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 12:40:00raw188,800원189,000원188,600원189,000원3,694
cmvq5dnia063j10ian4294t1bstock-5m005930:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dni6063i10iaalxeqp341
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:40:00raw222,250원222,500원222,000원222,250원26,493
cmvq5dnkw063z10iaj3gv1u01stock-5m051910:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnks063y10ia9a6cmiqb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 12:40:00raw232,000원232,000원231,500원231,500원394
cmvq5dnin063l10iav5kqnt4istock-5m000660:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnii063k10ialzs9dfv81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 12:40:00raw1,357,000원1,358,000원1,353,000원1,355,000원16,882
cmvq5dniz063n10iawjj8lzobstock-5m005380:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dniu063m10ia2o2ltewx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:40:00raw290,000원290,500원290,000원290,000원983
cmvq5dnkb063v10iayha77tfistock-5m035720:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnk6063u10iaf5h207ww1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:40:00raw29,600원29,600원29,550원29,600원862
cmvq5dnje063p10ia2t7k53fwstock-5m066570:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnj8063o10iao817164y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 12:40:00raw158,450원158,500원158,200원158,300원1,619
cmvq5dnkl063x10ia0d8o0bzostock-5m006400:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnkh063w10iant9jfbpu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 12:40:00raw516,000원516,000원515,000원516,000원651
cmvq5dnjq063r10iaoas254j1stock-5m035420:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnjk063q10ia6a7i4jz91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 12:40:00raw174,750원174,900원174,700원174,800원1,943
cmvq577rw062r10ia97zk0dlmstock-5m068270:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577rq062q10ia97342j781
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 12:35:00raw189,200원189,200원188,800원188,900원2,738
cmvq5dnk1063t10ia94o4mozpstock-5m035720:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnjx063s10ia3wdekz8x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:35:00raw29,600원29,600원29,550원29,600원2,057
cmvq577x3063h10ias8cawbd0stock-5m030200:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:182026-10-27 12:45:18cmvq577wy063g10ia41dnqwsy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 12:35:00raw45,050원45,100원45,000원45,025원4,657
cmvq577wq063f10ia7kpb9h9rstock-5m015760:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:182026-10-27 12:45:18cmvq577wl063e10ia2he6e2p11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 12:35:00raw27,800원27,800원27,750원27,800원3,533
cmvq577wc063d10iacw2d20n9stock-5m003550:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:182026-10-27 12:45:18cmvq577w6063c10iaskg2ug5i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:35:00raw99,050원99,200원98,900원99,100원1,475
cmvq577vy063b10iaghxuu3sastock-5m034730:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577vt063a10iannawm2yz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:35:00raw510,000원511,000원508,000원510,500원1,354
cmvq577vk063910iar115qln6stock-5m028260:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577vf063810ia7uqadw871
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:35:00raw304,000원304,500원303,000원303,500원1,951
cmvq577v5063710ia7c87siwjstock-5m096770:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577v0063610ia7hqft2hc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 12:35:00raw139,300원139,300원139,100원139,300원575
cmvq577uq063510ias6ez3v8estock-5m012330:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577uk063410iazzbjl9av1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:35:00raw332,500원333,000원331,500원331,750원709
cmvq577tw063110iakhxdyi3ostock-5m373220:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577tr063010ianejjn6kj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 12:35:00raw390,000원390,000원389,500원389,500원762
cmvq577th062z10iafznqlbq9stock-5m207940:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577tc062y10ia3c276feu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:35:00raw1,365,000원1,366,000원1,363,000원1,366,000원467
cmvq577t3062x10iagtbra5t6stock-5m055550:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577sx062w10ia8jfa7qul1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 12:35:00raw83,700원83,800원83,600원83,700원3,660
cmvq577so062v10ia7rtvh51vstock-5m000270:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577sk062u10iaytuk5h6h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:35:00raw105,300원105,400원105,300원105,400원640
cmvq577sb062t10ialkw1r6i0stock-5m005490:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577s6062s10ial05fjrw51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:35:00raw277,000원277,500원277,000원277,500원431
cmvq577ri062p10iayl8hilttstock-5m051910:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577rd062o10ia9uzbzb1n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 12:35:00raw231,500원232,000원231,500원232,000원378
cmvq577r2062n10iaywc1l0nsstock-5m006400:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577qw062m10iarhbqaxjw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 12:35:00raw516,000원516,000원514,000원516,000원1,539
cmvq577q9062j10iavkul44cestock-5m035420:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577q4062i10iaddafta221
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 12:35:00raw174,700원174,800원174,600원174,800원1,767
cmvq577pv062h10iaxj3tfyonstock-5m066570:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577pq062g10iaxt2czz0g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 12:35:00raw158,500원158,500원158,300원158,500원1,316
cmvq577ph062f10iadm76znsdstock-5m005380:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577pc062e10ia9knmtii31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:35:00raw290,500원290,500원290,000원290,000원1,703
cmvq577p3062d10ia8uk0endxstock-5m000660:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577oy062c10ia8dpaerpm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 12:35:00raw1,353,500원1,359,000원1,352,000원1,357,000원18,921
cmvq577oq062b10iaycpybvv5stock-5m005930:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577o7062a10ia5simdfs61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:35:00raw222,250원222,500원222,000원222,250원27,820
cmvq5dnp3064p10ialio1beh8stock-5m017670:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnox064o10ia6waf209r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 12:35:00raw73,800원73,800원73,700원73,800원4,237
cmvq5dnlt064510iao3t3fkobstock-5m105560:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnlp064410iadifmr57v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 12:35:00raw145,700원145,800원145,500원145,600원4,763
cmvq50s7e061j10iaayjnepk6stock-5m068270:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s7a061i10iaybrtdg6r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 12:30:00raw189,100원189,200원188,900원189,200원2,237
cmvq50s6r061f10ia3r48i8t2stock-5m035720:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s6m061e10ialrx8i5d81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:30:00raw29,600원29,600원29,550원29,600원5,563
cmvq50s6d061d10ia7ndgcs4lstock-5m035420:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s67061c10iag9asywix1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 12:30:00raw174,700원174,900원174,600원174,700원2,221
cmvq577ub063310iaixqugimdstock-5m012330:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577u5063210iai4kg0ia21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:30:00raw332,000원332,500원332,000원332,000원736
cmvq50s5z061b10iagsd2946dstock-5m066570:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s5u061a10iat9fnetht1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 12:30:00raw158,400원158,500원158,200원158,500원8,120
cmvq50s5n061910ia22fzlj1istock-5m005380:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s5i061810ia0mvh1au11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:30:00raw290,000원290,500원290,000원290,250원636
cmvq50s5b061710iarruoffz0stock-5m000660:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s57061610iat5f0vrz41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 12:30:00raw1,348,000원1,354,000원1,346,000원1,354,000원17,442
cmvq50s4z061510iak7e9xj3ostock-5m005930:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s4t061410iajj319sw11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:30:00raw221,750원222,500원221,500원222,250원80,471
116,697건 중 15,501–15,550← 이전311 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬