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
cmvzz1au40j2i10ia0qov0p9bstock-5m000270:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:252026-11-03 09:50:25cmvzz1aty0j2h10iaksfxqzgu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 09:40:00raw94,000원94,200원93,500원93,600원9,114
cmvzz1ato0j2g10ia4exstiwgstock-5m005490:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:252026-11-03 09:50:25cmvzz1ati0j2f10iav9hqs5r71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 09:40:00raw267,500원268,500원266,000원266,500원11,325
cmvzz1at80j2e10iakt4fj6pjstock-5m068270:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:252026-11-03 09:50:25cmvzz1at20j2d10iab1rgl25r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 09:40:00raw192,700원193,000원191,800원191,900원4,688
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
cmvzz1arr0j2610iadib6jlj7stock-5m035720:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:252026-11-03 09:50:25cmvzz1arm0j2510ia5f7pnsak1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 09:40:00raw29,300원29,350원29,200원29,300원21,321
cmvzz1arc0j2410ia83jxt9wjstock-5m035420:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:252026-11-03 09:50:25cmvzz1ar60j2310ia535a0z4n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 09:40:00raw172,700원172,800원171,800원171,900원7,386
cmvzz1aqw0j2210ia3sdkrhrqstock-5m066570:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:252026-11-03 09:50:25cmvzz1aqq0j2110iay01geq9w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 09:40:00raw148,600원148,600원147,700원147,700원11,468
cmvzz1aqh0j2010iask4oks41stock-5m005380:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:252026-11-03 09:50:25cmvzz1aqc0j1z10ia97x18pat1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 09:40:00raw278,500원278,500원276,000원277,500원21,650
cmvzz1aq40j1y10iajf1k1mtustock-5m000660:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:252026-11-03 09:50:25cmvzz1apx0j1x10ia8s4x9ylr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 09:40:00raw1,401,000원1,401,000원1,392,000원1,392,000원32,455
cmvzz1apo0j1w10ia5cvkauq7stock-5m005930:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:252026-11-03 09:50:25cmvzz1apa0j1v10iat61i9jv51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 09:40:00raw219,000원219,500원218,000원218,500원159,325
cmvzyuoup0j0u10iabke8nmkzstock-5m005930:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyuoui0j0t10ia50igayj91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 09:35:00raw219,750원220,000원219,000원219,000원102,396
cmvzz1as40j2810iazauf9r6dstock-5m006400:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:50:252026-11-03 09:50:25cmvzz1ary0j2710ia7z66modp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 09:35:00raw525,000원526,000원520,000원520,500원18,420
cmvzz1avb0j2o10ia42u3risistock-5m373220:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:50:252026-11-03 09:50:25cmvzz1av60j2n10iaencwjgsd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 09:35:00raw352,500원353,000원350,500원351,500원7,253
cmvzz1awe0j2u10iakp3cxd1nstock-5m096770:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:50:262026-11-03 09:50:26cmvzz1aw80j2t10iapbcw1had1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 09:35:00raw117,700원117,800원116,200원117,600원40,151
cmvzz80rl0j4010iax74sh73zstock-5m207940:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:55:392026-11-03 09:55:39cmvzz80rb0j3z10iazkgq1nnk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 09:35:00raw1,487,000원1,490,000원1,483,000원1,485,000원2,030
cmvzyup3e0j1u10iaak80vxqwstock-5m017670:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyup350j1t10iaxzieib701
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 09:35:00raw75,200원75,400원75,100원75,400원3,542
cmvzyup2w0j1s10ia1d8wt8lsstock-5m030200:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyup2p0j1r10iaumcehwev1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 09:35:00raw48,150원48,150원47,850원47,900원8,592
cmvzyup2j0j1q10ialm8toxx1stock-5m015760:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyup2d0j1p10iauokmvrod1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 09:35:00raw29,500원29,500원29,400원29,450원8,158
cmvzyup240j1o10iap97vt7gbstock-5m003550:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyup1y0j1n10iaf3j081xy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 09:35:00raw97,500원97,500원96,900원97,000원1,438
cmvzyup1k0j1m10ia5x9k6vogstock-5m034730:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyup1e0j1l10iabmjasoyl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 09:35:00raw507,000원510,000원504,000원504,000원1,840
cmvzyup0z0j1k10iau1yb5vzestock-5m028260:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyup0q0j1j10iai5dp5loo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 09:35:00raw311,500원313,000원311,000원311,500원1,431
cmvzyup0d0j1i10ia26lciisistock-5m012330:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyup040j1h10iap644byqm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 09:35:00raw352,000원352,000원348,000원349,000원3,277
cmvzyuozr0j1g10iacdkx34zqstock-5m055550:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyuozl0j1f10iacpr00q2v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 09:35:00raw86,900원87,000원86,400원86,700원5,655
cmvzyuoza0j1e10ia9dq4k3cbstock-5m105560:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyuoz40j1d10iaupgr3iwe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 09:35:00raw151,800원151,800원151,300원151,500원6,985
cmvzyuoyp0j1c10ialdrt3w25stock-5m000270:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyuoyi0j1b10ianl6awtos1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 09:35:00raw94,500원94,500원93,700원94,000원11,773
cmvzyuoy40j1a10iaydkp2eu3stock-5m005490:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyuoxx0j1910ianwe2l8vo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 09:35:00raw269,500원270,000원267,500원268,000원16,099
cmvzyuoxn0j1810ia71u2ghetstock-5m068270:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyuoxh0j1710iawy5xmvjx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 09:35:00raw193,500원193,500원192,700원192,700원4,218
cmvzyuox80j1610ia5eyypg23stock-5m051910:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyuox20j1510iaxibfgia51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 09:35:00raw241,000원241,500원239,500원239,500원2,940
cmvzyuowt0j1410ia6wuozvsustock-5m035720:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyuown0j1310iaih2nypee1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 09:35:00raw29,400원29,450원29,300원29,350원6,648
cmvzyuowe0j1210ia2lxf6i3kstock-5m035420:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyuow80j1110ia52obu7wt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 09:35:00raw173,200원173,300원172,700원172,800원4,426
cmvzyuovy0j1010iahl11bvtcstock-5m066570:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyuovt0j0z10ia76i4d5pi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 09:35:00raw149,300원149,300원148,500원148,600원9,886
cmvzyuovk0j0y10ia91nhd07ostock-5m005380:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyuove0j0x10iab9twhdyo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 09:35:00raw280,000원280,000원278,000원278,500원6,865
cmvzyuov50j0w10iaty5575pfstock-5m000660:20261103:09352026-11-03 09:35:00instantevent2026-11-03 09:45:172026-11-03 09:45:17cmvzyuouz0j0v10ia5boouenq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 09:35:00raw1,403,000원1,407,000원1,400,000원1,401,000원28,666
cmvzyoule0izs10iapnc69e6vstock-5m051910:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyoul90izr10ian2y3fb8d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 09:30:00raw242,500원242,500원240,000원241,000원2,494
cmvzyous90j0s10iagordgt19stock-5m017670:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyous20j0r10iahzx8yit61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 09:30:00raw75,400원75,400원75,100원75,200원6,574
cmvzyourt0j0q10iapf70k3ypstock-5m030200:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyouro0j0p10iax1fh1ucd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 09:30:00raw47,800원48,150원47,700원48,150원14,035
cmvzyourf0j0o10iamayh3esbstock-5m015760:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyoura0j0n10iacpk0pnsk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 09:30:00raw29,650원29,650원29,450원29,450원19,194
cmvzyour20j0m10iai06ljydbstock-5m003550:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyouqw0j0l10iav1mfksx81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 09:30:00raw97,300원97,700원97,200원97,500원1,668
cmvzyouqo0j0k10iavkiogwtkstock-5m034730:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyouqi0j0j10iak3tq2lj71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 09:30:00raw506,000원508,000원504,000원507,000원2,453
cmvzyouqa0j0i10iaus17bkc3stock-5m028260:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyouq50j0h10iaon9n97ft1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 09:30:00raw311,000원311,500원309,000원311,500원1,699
cmvzyoupw0j0g10ialud66izmstock-5m096770:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyoupp0j0f10iafektmvm81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 09:30:00raw119,600원119,700원117,600원117,800원42,630
cmvzyoupf0j0e10iasbeohmsgstock-5m012330:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyoup80j0d10iak319sw7j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 09:30:00raw352,500원353,500원351,000원351,500원2,474
cmvzyouoz0j0c10iaztr8h1psstock-5m373220:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyouot0j0b10ia63e81d2p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 09:30:00raw354,000원354,500원352,000원353,000원4,109
cmvzyouok0j0a10iapjarrzxbstock-5m207940:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyouoe0j0910iaypon7lbb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 09:30:00raw1,464,000원1,487,000원1,464,000원1,486,000원2,449
cmvzyouo60j0810ia5r80tbnxstock-5m055550:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyouo00j0710ia794xutwo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 09:30:00raw86,900원87,000원86,700원86,900원3,838
cmvzyount0j0610ia9ecqh86tstock-5m105560:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyouno0j0510ia4qahzz4q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 09:30:00raw151,700원152,400원151,500원151,700원12,380
cmvzyoung0j0410ia3mmfv4dystock-5m000270:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyounb0j0310ia4u16fplt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 09:30:00raw94,900원95,000원94,400원94,500원9,258
cmvzyoums0j0010iaxdmfg8lzstock-5m005490:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyoumn0izz10iaw5w8313g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 09:30:00raw270,500원271,000원269,000원270,000원16,201
cmvzyoum40izw10iakdymduzhstock-5m068270:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyoulz0izv10ia9z6zk0t01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 09:30:00raw193,100원193,600원192,700원193,500원5,402
114,858건 중 5,301–5,350← 이전107 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬