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
cmvq3y7dh05tn10iafbc6k918stock-5m035420:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7dc05tm10ia1n6bnarb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 12:00:00raw174,700원175,000원174,700원174,800원2,480
cmvq3y7d405tl10iae8qec6onstock-5m066570:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7d005tk10ia4p3myv3r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 12:00:00raw157,800원158,300원157,750원158,100원2,912
cmvq3y7ct05tj10iay8em5985stock-5m005380:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7co05ti10iajxh8jtyn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:00:00raw290,500원290,750원290,000원290,000원4,869
cmvq3rtb405st10iajfsqeut1stock-5m055550:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtaz05ss10ia4wrzd4e31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 11:55:00raw83,950원84,100원83,800원83,900원7,279
cmvq3y7fl05tz10ia8m70ejqustock-5m000270:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7fg05ty10ia30b7lh6k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:55:00raw105,650원105,700원105,400원105,400원3,562
cmvq3rteh05td10ia32p59r1dstock-5m017670:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtec05tc10ia6kwzox7t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 11:55:00raw74,000원74,100원73,900원73,900원6,209
cmvq3rte405tb10ia4ui5misbstock-5m030200:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtdz05ta10ia9eg62dkn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 11:55:00raw45,250원45,300원45,150원45,200원2,500
cmvq3rtdr05t910iak2sokaxgstock-5m015760:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtdn05t810iap43csndp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 11:55:00raw27,900원27,925원27,800원27,825원16,671
cmvq3rtdg05t710ia1ku666w9stock-5m003550:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtdb05t610iar1u53ohz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:55:00raw99,200원99,250원98,900원99,000원2,070
cmvq3rtd505t510ia0spr2yijstock-5m034730:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtd005t410iairwzzb411
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:55:00raw510,000원510,000원508,000원510,000원1,300
cmvq3rtct05t310ial9akp7p3stock-5m028260:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtco05t210ianacama581
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:55:00raw304,500원304,500원302,500원303,500원2,345
cmvq3rtch05t110ia3zyx49azstock-5m096770:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtcb05t010ianjzp8jss1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 11:55:00raw139,300원139,400원139,100원139,100원3,208
cmvq3rtc405sz10ianwzjhuj6stock-5m012330:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtbz05sy10iaelitn7eh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 11:55:00raw334,500원334,500원332,500원332,500원820
cmvq3rtbs05sx10ia7net9xr0stock-5m373220:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtbn05sw10iaqqjylfhs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 11:55:00raw392,000원392,500원389,500원389,500원3,963
cmvq3rtbg05sv10iavxzx35hdstock-5m207940:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtbb05su10iabuquiwwg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:55:00raw1,370,000원1,371,000원1,367,000원1,368,000원482
cmvq3rtas05sr10iav1es0cdbstock-5m105560:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtan05sq10iaysx89avh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 11:55:00raw146,400원146,900원146,200원146,200원10,811
cmvq3rtag05sp10ia29g0xhy0stock-5m005490:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtab05so10iac4jiyr9f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:55:00raw278,250원278,500원277,500원277,500원1,846
cmvq3rta505sn10iajsfvkmnastock-5m068270:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rta005sm10iav3a9zra21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 11:55:00raw190,400원190,500원189,900원190,200원4,672
cmvq3rt9g05sj10iav81ai156stock-5m051910:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rt9805si10iarnws2f6e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 11:55:00raw233,500원233,500원232,000원232,500원1,373
cmvq3rt8u05sh10iaylo66atdstock-5m006400:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rt8n05sg10ia0u18hmle1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 11:55:00raw518,000원519,000원513,000원514,000원4,062
cmvq3rt8905sf10iak2jnfmmostock-5m035720:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rt8205se10iak7uwfelu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:55:00raw29,650원29,650원29,550원29,550원13,465
cmvq3rt7o05sd10iawmw2fkkzstock-5m035420:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rt7h05sc10ia3s1sav6w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 11:55:00raw175,100원175,100원174,600원174,700원8,897
cmvq3rt7305sb10iaaogguo42stock-5m066570:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rt6v05sa10iaibuh32qr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 11:55:00raw158,200원158,250원157,650원157,800원5,629
cmvq3rt6a05s710ia8gwiezp3stock-5m005380:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rt6405s610ia8qjyldfc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:55:00raw291,500원291,500원290,000원290,000원5,276
cmvq3rt5x05s510iabchlaka1stock-5m000660:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rt5s05s410iaj4fu3ygt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 11:55:00raw1,350,000원1,350,000원1,341,000원1,345,000원29,548
cmvq3rt5k05s310iam888yr56stock-5m005930:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rt5f05s210iatmnxa1vh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:55:00raw222,000원222,000원221,000원221,250원81,013
cmvq3ldrz05rn10ia5o4kfla5stock-5m012330:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldru05rm10iakipr9s681
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 11:50:00raw334,500원335,000원333,750원334,500원993
cmvq3lduf05s110ia3a4fvgedstock-5m017670:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldub05s010iasu0rl8gq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 11:50:00raw74,200원74,200원74,000원74,100원6,891
cmvq3ldu405rz10ialghjctkvstock-5m030200:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldty05ry10ia81towe241
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 11:50:00raw45,250원45,300원45,250원45,250원883
cmvq3ldtp05rx10iavplg6ii9stock-5m015760:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldtk05rw10iaghs3zv9a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 11:50:00raw27,925원27,925원27,900원27,900원2,023
cmvq3ldtc05rv10iaifpwl6izstock-5m003550:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldt705ru10iark4lla721
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:50:00raw99,300원99,500원99,100원99,200원1,950
cmvq3ldsy05rt10iajhxotne6stock-5m034730:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldst05rs10iaj9et0kz91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:50:00raw511,000원513,000원509,500원511,000원2,339
cmvq3ldsm05rr10ia0dosep1ostock-5m028260:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldsh05rq10ia2qe93x1h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:50:00raw305,000원305,000원303,500원304,250원1,573
cmvq3ldsa05rp10iawme5pdzfstock-5m096770:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3lds505ro10ia04kb5zrm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 11:50:00raw139,400원139,500원139,300원139,300원3,770
cmvq3ldrm05rl10iai3s2u5zbstock-5m373220:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldrh05rk10ia3a2rpwkp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 11:50:00raw391,500원392,500원391,000원392,000원2,894
cmvq3ldrb05rj10ia5eg5ruv7stock-5m207940:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldr605ri10ias0o4rerv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:50:00raw1,372,000원1,372,000원1,370,000원1,371,000원448
cmvq3ldqy05rh10iag80ofwpsstock-5m055550:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldqu05rg10ia12x5owef1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 11:50:00raw83,900원84,100원83,900원83,950원8,245
cmvq3ldqd05rd10iaqphde94nstock-5m105560:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldq805rc10iairiw9dk81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 11:50:00raw146,600원146,700원146,400원146,400원4,379
cmvq3ldq005rb10iaa1fl82eystock-5m000270:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldpv05ra10ia7wqxf6y51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:50:00raw105,800원105,800원105,600원105,600원2,850
cmvq3ldpn05r910iazpcefv2ustock-5m005490:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldph05r810iawdfbfjct1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:50:00raw278,000원278,500원278,000원278,000원274
cmvq3ldp805r710iax5qeh1p4stock-5m051910:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldp205r610iakz8o1yzu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 11:50:00raw233,000원233,500원233,000원233,500원644
cmvq3ldos05r510ia5j00n6instock-5m006400:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldom05r410iax0mskfhm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 11:50:00raw519,000원519,000원517,000원518,000원6,384
cmvq3ldoc05r310iarhlfstj6stock-5m035720:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldo605r210iazkw8ei8v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:50:00raw29,650원29,675원29,550원29,600원15,463
cmvq3ldnx05r110iadxzcn6y3stock-5m035420:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldnr05r010iaxc15v7021
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 11:50:00raw175,200원175,250원175,000원175,000원2,050
cmvq3ldnj05qz10iaz6pk9s46stock-5m005380:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldnd05qy10iao2pgy6qy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:50:00raw291,500원291,500원291,000원291,000원691
cmvq3ldn605qx10iadv3cvngpstock-5m000660:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldn105qw10ia03xgsqnw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 11:50:00raw1,351,000원1,354,000원1,347,000원1,350,000원14,525
cmvq3ldms05qv10iabnm9zhfistock-5m005930:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldmf05qu10ia3y1gxehe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:50:00raw222,000원222,500원221,500원222,000원128,501
cmvq3rt9u05sl10iag53zl7gxstock-5m068270:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rt9p05sk10ia7dq6ffif1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 11:50:00raw190,400원190,500원190,200원190,400원2,311
cmvq3rt6n05s910ia4ldfgxckstock-5m066570:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rt6h05s810ia4pov8ona1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 11:50:00raw158,500원158,600원158,200원158,300원3,216
cmvq3ewqp05pj10iagj3d8armstock-5m005930:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewqk05pi10ia80qtb44c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:45:00raw221,500원222,000원221,000원222,000원73,008
116,697건 중 15,701–15,750← 이전315 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬