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
cmvq2cc4205ih10iakracm1c4stock-5m105560:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc3x05ig10ia77wnc07c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 11:15:00raw146,700원146,800원146,500원146,700원7,822
cmvq2cc3505id10iao1ubm1sqstock-5m005490:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc2z05ic10ia6vk7u84i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:15:00raw277,750원278,000원277,000원277,500원942
cmvq2cc2o05ib10iajztxca6mstock-5m068270:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc2i05ia10iav9jxavol1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 11:15:00raw190,600원190,900원190,100원190,500원3,766
cmvq2cc2905i910iaerh0qk1nstock-5m051910:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc2405i810iavrsqyuxz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 11:15:00raw233,000원233,000원232,000원232,500원701
cmvq2cc1s05i710iawllfc45bstock-5m006400:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc1n05i610iawj823fl81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 11:15:00raw514,000원514,000원510,000원511,000원1,889
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
cmvq2cc0605hz10iaxibpg9vfstock-5m035420:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc0105hy10ia2w4qbxbr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 11:15:00raw175,800원176,100원175,500원175,550원3,593
cmvq2cbzr05hx10iaih98wcwbstock-5m005380:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cbzm05hw10ia1ms4ah6h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:15:00raw292,500원293,000원292,500원292,750원981
cmvq2cbz905hv10iathd7gqktstock-5m000660:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cbz405hu10iaem95hbg01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 11:15:00raw1,362,000원1,364,000원1,359,000원1,359,000원20,540
cmvq2cbyv05ht10iainlj450hstock-5m005930:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cbyq05hs10iaf63dle0b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:15:00raw223,250원223,500원223,000원223,000원35,617
cmvq25xla05hf10iakvp6t5pxstock-5m028260:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xl505he10iasc33t0on1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:10:00raw305,500원305,500원305,000원305,000원2,943
cmvq25xnc05hr10iaq0j251iqstock-5m017670:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xn705hq10iauvtgclk01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 11:10:00raw74,400원74,400원74,200원74,400원5,178
cmvq25xmz05hp10iaawqyju6wstock-5m030200:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xmu05ho10iayldp511o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 11:10:00raw45,300원45,300원45,200원45,250원1,806
cmvq25xmm05hn10ia8wfmthhsstock-5m015760:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xmh05hm10ia0ch2p8rw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 11:10:00raw27,900원28,000원27,850원28,000원13,321
cmvq25xmb05hl10iaumbj0u1estock-5m003550:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xm605hk10iafcjalzpv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:10:00raw99,550원99,800원99,400원99,600원4,817
cmvq25xln05hh10iad76ewhr9stock-5m034730:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xli05hg10iapmulw8zu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:10:00raw507,000원509,000원504,000원509,000원2,277
cmvq25xkm05hd10iae2jltvvqstock-5m096770:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xkc05hc10ia6a3by4911
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 11:10:00raw137,900원138,400원137,800원138,200원4,073
cmvq25xjt05hb10ia8s71oqtmstock-5m012330:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xjj05ha10ia1p8lnvzh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 11:10:00raw335,500원335,500원334,000원335,500원1,004
cmvq25xjc05h910ia9vgep2iistock-5m373220:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xj705h810iad2f8rhkd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 11:10:00raw390,000원390,500원389,000원390,500원2,638
cmvq25xiz05h710ia79p42n0fstock-5m207940:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xiu05h610ia19y290te1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:10:00raw1,371,000원1,371,000원1,367,000원1,368,000원933
cmvq25xin05h510iarmafsyivstock-5m055550:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xii05h410iadpuymaf51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 11:10:00raw84,000원84,100원83,800원83,800원5,303
cmvq25xib05h310iagaznxuxcstock-5m000270:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xi605h210iaecl90isn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:10:00raw106,000원106,100원105,900원106,100원6,503
cmvq25xhy05h110ia1m44v31kstock-5m005490:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xhr05h010ia082e3swu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:10:00raw277,500원278,000원277,000원277,750원1,229
cmvq25xhf05gz10iaxym7fhnustock-5m068270:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xh605gy10iak2j2vls51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 11:10:00raw189,900원190,900원189,900원190,700원9,715
cmvq25xgh05gx10iahjybnwfostock-5m051910:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:182026-10-27 11:20:18cmvq25xg705gw10iai6w6mi0g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 11:10:00raw233,000원233,000원232,000원233,000원2,143
cmvq25xfp05gv10ia5tdgxgkhstock-5m035720:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:182026-10-27 11:20:18cmvq25xff05gu10iaeig1abgw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:10:00raw29,700원29,700원29,650원29,700원2,628
cmvq25xex05gt10iaivyr8z72stock-5m035420:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:182026-10-27 11:20:18cmvq25xen05gs10iajb7ighyh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 11:10:00raw175,550원175,800원175,400원175,800원4,811
cmvq25xe405gr10iae8qw02q3stock-5m066570:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:182026-10-27 11:20:18cmvq25xdu05gq10iajrzykyjc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 11:10:00raw159,200원159,600원159,100원159,400원7,233
cmvq25xdb05gp10ia8h3gyaslstock-5m005380:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:182026-10-27 11:20:18cmvq25xd105go10iahysq0uky1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:10:00raw293,500원293,500원292,500원292,500원1,356
cmvq25xcj05gn10ia3kda7rbfstock-5m000660:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:182026-10-27 11:20:18cmvq25xc905gm10ianfx9o8nw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 11:10:00raw1,360,000원1,364,000원1,357,000원1,363,000원24,499
cmvq25xbm05gl10ia92l1994estock-5m005930:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:182026-10-27 11:20:18cmvq25xba05gk10iap58zdakv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:10:00raw223,250원224,000원222,500원223,500원186,857
cmvq2cc3j05if10iaet26dmbjstock-5m105560:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc3f05ie10iamxsbq17d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 11:10:00raw147,300원147,300원146,700원146,800원11,818
cmvq2cc1c05i510ia78nph90fstock-5m006400:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc1605i410ialuvk5ass1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 11:10:00raw512,000원515,000원511,000원514,000원4,798
cmvq1zhe105fv10ial1fif7p8stock-5m005490:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhdw05fu10iaj2cbzv0s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:05:00raw278,000원278,500원277,000원277,500원5,171
cmvq1zhcg05fn10iaytxdaau3stock-5m035420:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhcb05fm10iaeqsurltm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 11:05:00raw175,750원175,750원175,400원175,500원5,620
cmvq1zhc305fl10iabb54qugqstock-5m066570:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhbx05fk10iafqyle8d31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 11:05:00raw159,500원159,600원159,200원159,200원4,986
cmvq1zhbp05fj10iaoc96seopstock-5m005380:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhbg05fi10iaqnl0h25r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:05:00raw293,250원293,500원292,500원293,500원4,413
cmvq1zhdm05ft10iahwo2twl4stock-5m068270:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhdh05fs10ia493g2iaz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 11:05:00raw190,700원190,700원189,900원190,000원10,778
cmvq1zhd705fr10iay8fhictxstock-5m051910:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhd205fq10iah5gat6051
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 11:05:00raw233,500원233,500원232,500원233,000원1,156
cmvq1zhio05gj10iadlz7ja7hstock-5m017670:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhij05gi10ia2aunowvf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 11:05:00raw74,500원74,500원74,200원74,400원7,220
cmvq1zhic05gh10iakwod63bhstock-5m030200:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhi805gg10ia2awmxtss1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 11:05:00raw45,250원45,300원45,200원45,250원1,757
cmvq25xm005hj10iaj7yru017stock-5m003550:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xlv05hi10iao1ydb1pp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:05:00raw99,500원99,600원99,500원99,500원1,469
cmvq1zhi105gf10ia8we4lghvstock-5m015760:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhhw05ge10iacw0huubo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 11:05:00raw27,850원27,900원27,800원27,900원19,172
cmvq1zhct05fp10iaqtu205zwstock-5m035720:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhco05fo10iafem48p2b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:05:00raw29,700원29,750원29,650원29,700원12,372
cmvq1zhhp05gd10iaoonxhp9dstock-5m034730:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhhk05gc10iapabez9kb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:05:00raw508,000원508,000원506,000원507,000원1,316
cmvq1zhhb05gb10ianuks1tu1stock-5m028260:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhh605ga10ia1blguv2n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:05:00raw305,500원305,500원305,000원305,500원1,638
cmvq1zhgx05g910ia6ryifi5vstock-5m096770:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhgs05g810iall2ozzo21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 11:05:00raw138,600원139,000원137,800원137,900원7,442
cmvq1zhgj05g710iakiouf8wdstock-5m012330:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhgf05g610iah112ipjp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 11:05:00raw335,250원335,500원334,500원335,000원762
cmvq1zhg405g510iaixuo7ypfstock-5m373220:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhfz05g410iatv2mtatn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 11:05:00raw391,500원392,000원389,500원390,000원3,178
cmvq1zhar05ff10ia894gmktmstock-5m005930:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhaf05fe10ia11jo0k6a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:05:00raw223,000원223,500원222,500원223,000원137,525
116,697건 중 15,901–15,950← 이전319 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬