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
cmvzze4620j5a10iay7roksjzstock-5m055550:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze45w0j5910ia08xvj16g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 09:50:00raw86,500원86,600원86,200원86,200원4,972
cmvzze4750j5g10ialm9s5kwqstock-5m012330:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze46z0j5f10iain3kqs801
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 09:50:00raw347,000원347,500원345,000원345,000원2,959
cmvzze45c0j5610iaocx7too1stock-5m000270:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze4560j5510ia0u4smn891
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 09:50:00raw93,700원93,700원93,400원93,500원7,208
cmvzze43s0j4y10ia4b4py9ulstock-5m035720:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze43m0j4x10iavstpl1zv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 09:50:00raw29,300원29,300원29,150원29,150원16,072
cmvzze47h0j5i10iaesu8ob5ystock-5m028260:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze47c0j5h10iatht4hnbp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 09:50:00raw308,000원310,000원308,000원309,500원1,632
cmvzze43e0j4w10iads6yn0e4stock-5m035420:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze4390j4v10iawgaxg51v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 09:50:00raw172,100원172,200원171,800원171,900원4,203
cmvzze41w0j4o10iactfutqc1stock-5m005930:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze41q0j4n10iap86hyhja1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 09:50:00raw218,500원219,000원218,000원218,500원97,634
cmvzze42a0j4q10iao06ye1l5stock-5m000660:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze4250j4p10ia8iqb30b01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 09:50:00raw1,391,000원1,394,000원1,387,000원1,389,000원24,617
cmvzze49b0j5s10iayqpxb26lstock-5m017670:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze4950j5r10iadm9fluul1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 09:50:00raw75,000원75,100원74,900원74,900원3,416
cmvzze4310j4u10iaespxpq62stock-5m066570:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze42v0j4t10ia3cg6dmxw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 09:50:00raw147,400원147,600원147,200원147,400원3,836
cmvzze44y0j5410iaeihcgda4stock-5m005490:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze44s0j5310ia42uukt7s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 09:50:00raw266,000원266,500원265,000원265,500원9,134
cmvzze44l0j5210iadynd599vstock-5m068270:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze44g0j5110iagloh8az81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 09:50:00raw192,700원192,900원192,500원192,800원3,203
cmvzze4480j5010iaiplviad0stock-5m051910:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze4420j4z10iaw2v33gcy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 09:50:00raw239,000원239,000원237,000원237,500원1,931
cmvzze48y0j5q10iav6ejk6z3stock-5m030200:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze48t0j5p10iaqgg0fjb51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 09:50:00raw48,050원48,100원47,900원47,950원3,990
cmvzze42n0j4s10iazoxwbkckstock-5m005380:20261103:09502026-11-03 09:50:00instantevent2026-11-03 10:00:232026-11-03 10:00:23cmvzze42i0j4r10iawhcsnzgk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 09:50:00raw276,000원276,500원275,000원275,250원4,289
cmvzz80ow0j3o10ia4fdj3a79stock-5m051910:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80oq0j3n10iad1j1z41c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 09:45:00raw238,000원239,500원237,500원238,500원2,036
cmvzz80ws0j4g10iaghh22wr8stock-5m003550:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80wn0j4f10iakbjmk3no1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 09:45:00raw96,400원96,700원95,600원96,100원3,302
cmvzz80x40j4i10iamczlo23fstock-5m015760:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80wz0j4h10ia81sl09m41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 09:45:00raw29,300원29,400원29,150원29,400원33,788
cmvzz80xx0j4m10iaf142ng46stock-5m017670:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80xr0j4l10ia9hsqg52m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 09:45:00raw75,100원75,300원75,000원75,100원5,200
cmvzz80ua0j4810ia8kkbhjicstock-5m012330:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80u00j4710ia1wc8qmcr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 09:45:00raw347,000원349,000원346,500원347,500원3,145
cmvzz80v10j4a10iaqqd4091tstock-5m096770:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80ur0j4910iat63424tf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 09:45:00raw118,200원119,200원118,200원118,500원18,713
cmvzz80vr0j4c10iaxo6890rcstock-5m028260:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80vi0j4b10iap9s2iy7v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 09:45:00raw309,000원310,500원308,500원309,000원2,325
cmvzz80wf0j4e10iaadwo8kmxstock-5m034730:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80w80j4d10iajk4f6kty1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 09:45:00raw500,000원503,000원498,500원498,500원2,926
cmvzz80tj0j4610iazdcde3rfstock-5m373220:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80ta0j4510ia2zgiqoh11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 09:45:00raw349,000원350,000원347,500원348,000원3,998
cmvzz80st0j4410iauxyj1ry2stock-5m207940:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80sj0j4310ia6vjycy261
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 09:45:00raw1,476,000원1,484,000원1,475,000원1,481,000원1,129
cmvzz80qh0j3w10iabkdxeykvstock-5m105560:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80qb0j3v10iaxambp1rb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 09:45:00raw150,900원151,700원150,700원151,400원10,085
cmvzz80qy0j3y10iarkbhqb8ystock-5m055550:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80qr0j3x10iad1fd7hoj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 09:45:00raw86,100원86,800원86,100원86,400원7,664
cmvzz80po0j3s10ia104bwnu6stock-5m005490:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80pi0j3r10iat6eubksh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 09:45:00raw266,000원267,500원265,500원266,000원9,048
cmvzz80p90j3q10iakauxsqnxstock-5m068270:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80p30j3p10ia8r0lwkvv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 09:45:00raw191,900원192,900원191,800원192,700원4,830
cmvzz80oi0j3m10ia6qikvw37stock-5m006400:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80oc0j3l10iafj495rci1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 09:45:00raw514,000원517,000원513,000원514,000원12,898
cmvzz80q20j3u10iawjv9i550stock-5m000270:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80pw0j3t10iafz11h0i81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 09:45:00raw93,500원93,800원93,500원93,700원8,757
cmvzz80o40j3k10iaf40y75yxstock-5m035720:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80ny0j3j10iajt2vm34j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 09:45:00raw29,275원29,350원29,250원29,300원8,589
cmvzz80mb0j3a10ia3s8d322kstock-5m005930:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80m50j3910ia2dsrywfo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 09:45:00raw218,250원219,500원218,000원219,000원174,946
cmvzz80mo0j3c10iakqd5mfjustock-5m000660:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80mj0j3b10iadk7dupqw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 09:45:00raw1,393,000원1,400,000원1,388,000원1,392,000원36,001
cmvzz80n10j3e10iawfgiau6sstock-5m005380:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80mw0j3d10iaymprdgvx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 09:45:00raw277,500원278,000원276,000원276,500원6,064
cmvzz80nd0j3g10iaipu1vqbhstock-5m066570:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80n80j3f10iaqmlab9sv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 09:45:00raw147,800원148,200원147,500원147,500원9,795
cmvzz80nq0j3i10iadn65cxzqstock-5m035420:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80nl0j3h10ia7yoiabmd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 09:45:00raw171,900원172,600원171,800원172,100원3,771
cmvzz80xi0j4k10ia9f4yafk7stock-5m030200:20261103:09452026-11-03 09:45:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80xc0j4j10iaxwwo6hy41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 09:45:00raw47,950원48,100원47,900원48,000원8,711
cmvzz1ast0j2c10iave67v74hstock-5m051910:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:252026-11-03 09:50:25cmvzz1asn0j2b10iaddykw3r81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 09:40:00raw239,500원240,000원238,000원238,000원3,473
cmvzz1asf0j2a10ia2xpi62nostock-5m006400:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:252026-11-03 09:50:25cmvzz1asa0j2910iacv1vggeo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 09:40:00raw520,000원521,000원514,000원514,000원22,318
cmvzz1ays0j3810ia5p2oecu2stock-5m017670:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:262026-11-03 09:50:26cmvzz1aym0j3710iavm1ehnfh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 09:40:00raw75,400원75,400원75,000원75,100원5,096
cmvzz80s80j4210iaqor9a58kstock-5m207940:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80ry0j4110iaqz5of2xp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 09:40:00raw1,485,000원1,487,000원1,476,000원1,476,000원1,143
cmvzz1ay30j3410iaksdd42l4stock-5m015760:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:262026-11-03 09:50:26cmvzz1axx0j3310ia3dskohc31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 09:40:00raw29,450원29,500원29,300원29,350원17,961
cmvzz1axe0j3010ia3wqqln9nstock-5m034730:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:262026-11-03 09:50:26cmvzz1ax90j2z10ia7gxx7mad1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 09:40:00raw504,000원504,000원500,000원500,000원921
cmvzz1ayf0j3610iabyeycpwdstock-5m030200:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:262026-11-03 09:50:26cmvzz1ay90j3510iazbizh8ta1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 09:40:00raw47,900원48,000원47,800원47,900원4,540
cmvzz1axq0j3210ia4i8hlscbstock-5m003550:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:262026-11-03 09:50:26cmvzz1axl0j3110iak2e1w72r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 09:40:00raw97,100원97,100원95,800원96,400원3,195
cmvzz1avo0j2q10iasb9yptjpstock-5m373220:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:252026-11-03 09:50:26cmvzz1avi0j2p10iaftl5a9yc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 09:40:00raw352,000원353,000원348,000원349,000원12,944
cmvzz1aw10j2s10iaj00jp3oqstock-5m012330:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:262026-11-03 09:50:26cmvzz1avw0j2r10ia07wsrxhu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 09:40:00raw349,500원350,000원347,000원347,500원2,644
cmvzz1auk0j2k10ia2z30sknostock-5m105560:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:252026-11-03 09:50:25cmvzz1aud0j2j10iad5wuo6s61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 09:40:00raw151,600원151,600원150,800원150,800원6,297
cmvzz1auz0j2m10iau8cr6rfmstock-5m055550:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:252026-11-03 09:50:25cmvzz1aut0j2l10ia9zyivzs61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 09:40:00raw86,600원86,700원86,100원86,100원4,829
114,858건 중 5,251–5,300← 이전106 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬