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
cmvpy219r04o110iaju8rw7q5stock-5m034730:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy219m04o010iajmy2t4lw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:15:00raw509,000원509,000원504,000원505,000원6,242
cmvpy21a304o310ia2bfbklkmstock-5m003550:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy219y04o210iawgh9xf6n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:15:00raw98,700원99,900원98,500원99,500원12,125
cmvpy216m04nl10ia1j9hac4rstock-5m051910:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy216h04nk10iahbqgiq7e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 09:15:00raw227,000원229,500원226,500원229,500원5,932
cmvpy21ag04o510iars78yqivstock-5m015760:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy21ab04o410iau7ure6101
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 09:15:00raw28,100원28,150원28,050원28,150원14,892
cmvpy21at04o710iatmggynfostock-5m030200:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy21ao04o610iat3jkv90i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 09:15:00raw45,050원45,200원45,000원45,150원7,016
cmvpy21b504o910iam69gbyrgstock-5m017670:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy21b004o810iaawd2rcku1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 09:15:00raw76,600원76,600원75,700원75,900원21,640
cmvpy215x04nh10ia0fzl7gststock-5m035720:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy215s04ng10iapdqgk3gw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:15:00raw29,650원29,750원29,600원29,700원19,936
cmvpy213d04n710ia5krkrarlstock-5m005930:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy212g04n610iaeh0flinf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:15:00raw222,500원224,500원222,500원223,500원337,130
cmvpy214804n910iaf47n0ab5stock-5m000660:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy213z04n810iacu1p2v611
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 09:15:00raw1,364,000원1,375,000원1,362,000원1,371,500원85,242
cmvpy214w04nb10iaixaut2postock-5m005380:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy214q04na10ia6iwm6vm71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:15:00raw294,000원294,500원293,500원293,500원2,179
cmvpy215804nd10iauxq95niystock-5m066570:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy215304nc10iad3ye126m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 09:15:00raw158,800원160,000원158,600원160,000원11,544
cmvpy8jj704ot10iacwrlnu5fstock-5m068270:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jj204os10ia6nvpaxy61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 09:15:00raw190,100원190,500원189,500원189,800원8,091
cmvpxvl5404m910ia9z6v2vhsstock-5m035420:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:172026-10-27 09:20:17cmvpxvl4z04m810iahs5fjvtc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-27 09:10:00raw174,800원174,850원174,400원174,600원8,306
cmvpxvl4804m510iamyqlpz3ostock-5m005380:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:172026-10-27 09:20:17cmvpxvl4204m410iaw86u3bzk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:10:00raw292,500원294,000원292,000원294,000원4,452
cmvpxvl3r04m310ian90svgdzstock-5m000660:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:172026-10-27 09:20:17cmvpxvl3m04m210ia2uhizfe31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 09:10:00raw1,357,000원1,368,000원1,352,000원1,364,000원88,727
cmvpy8jpw04pf10iasbcjixr5stock-5m028260:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jpr04pe10iapzj2iex01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:10:00raw304,000원304,500원302,000원303,000원5,534
cmvpxvl3904m110iac2me1j6zstock-5m005930:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:172026-10-27 09:20:17cmvpxvl3404m010ia2blfny091
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:10:00raw222,500원223,000원221,500원222,750원187,208
cmvpy8jix04or10iaztuquf00stock-5m068270:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jir04oq10iahueljive1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-27 09:10:00raw189,900원190,450원189,100원190,000원12,810
cmvpxvl5k04mb10iaeytgt42qstock-5m035720:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvl5f04ma10ia6y599fl41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:10:00raw29,750원29,775원29,550원29,600원20,837
cmvpxvl6004md10iauzic7isostock-5m006400:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvl5w04mc10iavwnbzx1v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-27 09:10:00raw491,500원495,500원490,500원495,000원12,298
cmvpxvl6h04mf10ial4owwutqstock-5m051910:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvl6c04me10ial4kgfani1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-27 09:10:00raw226,500원227,500원225,500원227,000원6,979
cmvpxvl6y04mh10ia5aviofjkstock-5m005490:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvl6t04mg10iaut1gz6511
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 09:10:00raw272,000원273,500원272,000원273,000원2,227
cmvpxvl7e04mj10ia4b4pqdvvstock-5m000270:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvl7704mi10ias7jjxdiy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:10:00raw106,600원107,200원106,600원106,700원7,445
cmvpxvl7t04ml10ia24wkwebastock-5m105560:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvl7m04mk10ia3cwpfb3b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 09:10:00raw147,900원148,500원147,500원147,600원8,837
cmvpxvl8a04mn10iavhcgzifbstock-5m055550:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvl8404mm10iagic96vmi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 09:10:00raw84,200원84,700원84,100원84,500원19,374
cmvpxvl8p04mp10iaeo9rqy3lstock-5m207940:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvl8k04mo10ia1s84728j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:10:00raw1,411,000원1,414,000원1,401,000원1,408,000원2,480
cmvpxvl9604mr10iaxmy1umo7stock-5m373220:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvl9104mq10iartise1221
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 09:10:00raw382,500원384,000원380,500원383,250원8,953
cmvpxvl9o04mt10ia0rn2trfostock-5m012330:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvl9j04ms10iabdj824rf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 09:10:00raw331,500원334,000원331,500원332,500원3,252
cmvpxvla304mv10ia54znd0b7stock-5m096770:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvl9y04mu10iaazs7suo51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 09:10:00raw137,500원138,800원137,100원138,500원10,938
cmvpxvlag04mx10ia0uhjt49zstock-5m034730:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvlab04mw10ia2hrl65cx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:10:00raw513,000원515,000원506,000원509,000원4,978
cmvpxvlaw04mz10iabzx5kiv5stock-5m003550:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvlar04my10ia1epazd1w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:10:00raw98,800원99,000원98,300원98,700원6,739
cmvpxvlbc04n110iah7n1sli0stock-5m015760:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvlb704n010iatn5prmsd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 09:10:00raw28,250원28,250원28,100원28,150원7,583
cmvpxvlbs04n310iacj94ooswstock-5m030200:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvlbn04n210iakc263iu31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 09:10:00raw44,900원45,250원44,900원45,050원6,728
cmvpxvlc704n510ia6i8nlvvlstock-5m017670:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvlc004n410iaczulu68l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 09:10:00raw76,200원76,800원75,800원76,600원37,558
cmvpxvl4n04m710ias24tdnysstock-5m066570:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:172026-10-27 09:20:17cmvpxvl4i04m610ia30pnyonm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-27 09:10:00raw158,700원159,100원158,200원158,900원10,754
cmvpxp8zc04kt10ia72vqwu6qstock-5m000660:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp8z104ks10iar5nzr5lv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-27 09:05:00raw1,358,000원1,364,000원1,355,000원1,357,000원100,767
cmvpxp9ai04lz10iav4a72sllstock-5m017670:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp9ad04ly10iaaro4z95s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-27 09:05:00raw76,400원77,100원75,600원76,200원44,571
cmvpxp9a704lx10ialvjck2oystock-5m030200:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp9a204lw10ialanmgxvc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-27 09:05:00raw45,500원45,500원44,800원44,900원48,579
cmvpxp99v04lv10iaxqsug91zstock-5m015760:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp99q04lu10ia4kd0eu9d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-27 09:05:00raw28,300원28,300원28,150원28,250원15,517
cmvpxp99j04lt10iaphflon94stock-5m003550:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp99e04ls10ia3xzljheb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:05:00raw99,200원99,300원98,400원98,700원3,702
cmvpxp99704lr10iazu4d3itjstock-5m034730:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp99204lq10ia0o58l1gq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:05:00raw503,000원516,000원501,000원513,000원8,762
cmvpxp98w04lp10iarenuisykstock-5m028260:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp98r04lo10ia1sjyatpe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:05:00raw301,750원304,500원301,000원304,000원9,138
cmvpxp98k04ln10iapviinymystock-5m096770:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp98f04lm10iap9ds8swg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-27 09:05:00raw137,400원138,300원137,200원137,600원14,818
cmvpxp98804ll10iaaudtkenzstock-5m012330:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp98204lk10iav6rdgb7u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 09:05:00raw334,000원334,000원331,000원331,500원3,139
cmvpxp97o04lj10ia5s7roscpstock-5m373220:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp97e04li10iavq1e5w9c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-27 09:05:00raw379,500원383,000원379,000원382,000원8,446
cmvpxp96z04lh10ia9jcxptwestock-5m207940:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp96p04lg10iatx54866m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:05:00raw1,412,000원1,414,000원1,405,000원1,411,000원2,246
cmvpxp96a04lf10iai478wnnystock-5m055550:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp96004le10iaq0o37lop1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-27 09:05:00raw85,300원85,300원84,200원84,200원18,976
cmvpxp95k04ld10ia2ncpp5vestock-5m105560:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp95904lc10iavrj98jf71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-27 09:05:00raw149,100원149,300원147,600원147,900원24,340
cmvpxp94v04lb10iaqdfv9k54stock-5m000270:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp94l04la10iahm5v1h4i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:05:00raw106,800원107,000원106,450원106,700원9,345
cmvpxp94604l910iaxumwcpisstock-5m005490:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp93v04l810iammovh14o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 09:05:00raw271,500원272,500원271,000원272,500원3,523
116,697건 중 16,451–16,500← 이전330 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬