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
cmvq2p6oh05kt10iaagfychq5stock-5m035720:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6oc05ks10iakmdfvh041
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:25:00raw29,650원29,650원29,600원29,650원4,494
cmvq2p6oy05kv10iazcgywfwhstock-5m006400:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6or05ku10iaacye86ox1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 11:25:00raw511,000원511,000원508,000원510,000원4,938
cmvq2p6pg05kx10iamcz6il28stock-5m051910:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6p905kw10iahxh1b69j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 11:25:00raw231,500원232,000원231,000원231,500원1,525
cmvq2p6py05kz10iar0mxco1fstock-5m068270:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6pr05ky10ia9uwrl9ll1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 11:25:00raw190,500원190,900원190,400원190,700원3,130
cmvq2p6qf05l110iafqlegm3tstock-5m005490:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6q905l010iajyxk8f1u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:25:00raw277,250원277,500원277,000원277,000원504
cmvq2p6qy05l310iac2lpznijstock-5m000270:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6qr05l210iad901pky11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:25:00raw105,600원105,800원105,550원105,700원7,154
cmvq2p6rf05l510ia47lz4mf7stock-5m105560:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6r905l410ia43lsrqky1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 11:25:00raw146,500원146,600원146,400원146,400원8,801
cmvq2p6rw05l710iaozoqbup1stock-5m055550:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6rr05l610iah1q53gar1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 11:25:00raw83,750원83,900원83,600원83,800원7,561
cmvq2p6se05l910iaih7hseg8stock-5m207940:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6s705l810iafzoj1nwd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:25:00raw1,369,000원1,371,000원1,369,000원1,370,000원516
cmvq2p6sw05lb10ia4sq94bc2stock-5m373220:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6sp05la10iacw4eautj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 11:25:00raw387,500원388,000원387,000원388,000원5,038
cmvq2p6tc05ld10iadf7crddsstock-5m012330:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6t705lc10iargdbohnm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 11:25:00raw334,500원335,500원334,000원335,000원998
cmvq2p6to05lf10ia6fnffxn2stock-5m028260:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6tj05le10iaf8i6etik1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:25:00raw305,000원305,000원304,500원305,000원1,707
cmvq2p6u005lh10iap2tg739zstock-5m034730:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6tv05lg10iati0swm9b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:25:00raw509,000원510,000원508,000원510,000원1,516
cmvq2p6up05ll10iawdf3naurstock-5m015760:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6uk05lk10ia5a7xkcaa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 11:25:00raw27,950원28,000원27,950원28,000원2,464
cmvq2it1w05j310iaciryjno5stock-5m005930:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it0r05j210ia2zbfy59z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:20:00raw223,250원223,500원222,500원223,000원150,409
cmvq2itbd05kh10iax14t17vestock-5m017670:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2itb805kg10ia7wumv9r81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 11:20:00raw74,300원74,400원74,200원74,200원8,148
cmvq2itar05kd10iafmsktib0stock-5m030200:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2itak05kc10iapsms5ji71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 11:20:00raw45,300원45,350원45,200원45,250원2,383
cmvq2it2q05j510iawka1em5istock-5m000660:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it2j05j410iakzlgcz8z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 11:20:00raw1,359,000원1,362,000원1,356,000원1,362,000원19,887
cmvq2it3205j710ia840pdw4vstock-5m005380:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it2w05j610iat889ur5l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:20:00raw292,750원292,750원291,500원291,500원7,895
cmvq2it3p05jb10iawjlei6pkstock-5m066570:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it3k05ja10iam3yvrhkn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 11:20:00raw159,300원159,300원158,800원159,000원7,078
cmvq2it4005jd10iawlu8i0owstock-5m035420:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it3v05jc10ias7bt6npk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 11:20:00raw175,550원175,600원175,400원175,400원3,445
cmvq2it4a05jf10iawf0v3fetstock-5m035720:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it4605je10iasvx7ok291
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:20:00raw29,650원29,650원29,600원29,650원2,603
cmvq2it4m05jh10iarjpe0lhmstock-5m006400:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it4h05jg10ia4iu91ac21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 11:20:00raw511,000원511,000원509,000원510,000원2,334
cmvq2ita105kb10ia8f5vhpc1stock-5m015760:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2it9t05ka10iawhri2vtk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 11:20:00raw27,950원27,950원27,900원27,900원6,561
cmvq2it4w05jj10iab34rrqimstock-5m051910:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it4s05ji10ialk1ppvao1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 11:20:00raw232,000원232,000원231,500원231,500원332
cmvq2it5805jl10iar3e49vpistock-5m068270:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it5305jk10iasn4igeg21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 11:20:00raw190,700원190,800원190,400원190,400원4,077
cmvq2it5k05jn10iai6m9tdzsstock-5m005490:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it5f05jm10iaof86gkx21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:20:00raw277,500원277,500원277,000원277,500원1,777
cmvq2it6705jr10iaqvqqfbbrstock-5m000270:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it6205jq10iav64mp2hh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:20:00raw105,900원105,900원105,500원105,600원4,287
cmvq2it6i05jt10ias88sepabstock-5m105560:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it6e05js10iad57ymtbc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 11:20:00raw146,600원146,700원146,500원146,500원4,889
cmvq2it6u05jv10ia9p1gg4qmstock-5m055550:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it6p05ju10iavxe9mjta1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 11:20:00raw83,600원83,800원83,500원83,700원10,117
cmvq2it7605jx10iav4uee1kkstock-5m207940:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it7205jw10iaxjob9n1e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:20:00raw1,368,000원1,370,000원1,367,500원1,370,000원586
cmvq2it7i05jz10iapu6lghwxstock-5m373220:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it7d05jy10ia3u6bxcp01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 11:20:00raw388,500원389,000원387,500원388,000원1,941
cmvq2it7u05k110ia8z9xlpipstock-5m012330:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2it7p05k010ia6atj1gzm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 11:20:00raw334,500원335,500원334,000원335,000원803
cmvq2it8705k310iarzj0uhgestock-5m096770:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2it8205k210ia676v38hy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 11:20:00raw138,000원138,000원137,600원137,800원2,425
cmvq2it8n05k510ia00tts10bstock-5m028260:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2it8h05k410iaw89ddw3i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:20:00raw304,500원305,000원304,000원305,000원2,712
cmvq2it9305k710ianpenm0avstock-5m034730:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2it8x05k610iaxbkvmzf81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:20:00raw507,000원509,000원506,000원509,000원1,688
cmvq2it9j05k910iaubxc624ystock-5m003550:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2it9d05k810iamufqod931
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:20:00raw99,500원99,600원99,100원99,400원9,939
cmvq2cc0k05i110iags12wx7nstock-5m035720:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc0f05i010iawohsz0fk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:15:00raw29,700원29,700원29,600원29,650원10,933
cmvq2itb305kf10iad55imqb5stock-5m017670:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2itay05ke10iang8ue0831
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 11:15:00raw74,400원74,400원74,300원74,400원1,300
cmvq2it5w05jp10iara4n8oz5stock-5m000270:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it5r05jo10ia0qc1p7941
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:15:00raw106,100원106,100원105,800원105,900원3,941
cmvq2it3e05j910ia3mc6hu86stock-5m066570:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it3805j810iaxcojw1r11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 11:15:00raw159,400원159,400원159,200원159,200원1,480
cmvq2cc7n05j110iayxgwu8p5stock-5m030200:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:182026-10-27 11:25:18cmvq2cc7i05j010iaqrao03s01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 11:15:00raw45,250원45,350원45,250원45,300원2,583
cmvq2cc7b05iz10ia01c72f7lstock-5m015760:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:182026-10-27 11:25:18cmvq2cc7505iy10ialhlkzoy11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 11:15:00raw28,000원28,000원27,900원27,950원6,964
cmvq2cc6y05ix10iaaqumx7nystock-5m003550:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:182026-10-27 11:25:18cmvq2cc6t05iw10iap71co3wg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:15:00raw99,600원99,600원99,500원99,600원251
cmvq2cc6l05iv10iabsuk260lstock-5m034730:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc6h05iu10ia8do1px9i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:15:00raw509,000원509,000원506,000원507,000원1,413
cmvq2cc6a05it10ia0q01p1mystock-5m028260:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc6405is10iakym2p1ko1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:15:00raw305,500원305,500원304,000원304,500원2,665
cmvq2cc5x05ir10iaw12q4c7jstock-5m096770:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc5s05iq10iax1rpo51s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 11:15:00raw138,300원138,400원137,900원137,900원2,134
cmvq2cc5l05ip10ia15upvsc5stock-5m012330:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc5h05io10iaczl964la1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 11:15:00raw335,500원336,000원334,500원334,500원1,122
cmvq2cc5a05in10iafcbh5bu6stock-5m373220:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc5505im10iao5zkcxdk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 11:15:00raw390,000원390,500원388,500원388,500원2,092
cmvq2cc4w05il10ia96o36a2lstock-5m207940:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc4r05ik10iafp1js82z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:15:00raw1,367,000원1,368,000원1,364,000원1,367,000원1,375
116,697건 중 15,851–15,900← 이전318 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬