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
cmvzzxr560j9i10ia0gx5dti4stock-5m034730:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:402026-11-03 10:15:40cmvzzxr500j9h10iapcrddo151
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 10:05:00raw504,000원508,000원504,000원507,000원2,175
cmvzzxr6j0j9q10ia4ex61zysstock-5m017670:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:402026-11-03 10:15:40cmvzzxr6e0j9p10ia415hfxzi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 10:05:00raw75,300원75,300원75,100원75,300원4,700
cmvzzxqyu0j8i10iaaer5dn1ustock-5m005930:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxqyg0j8h10iacgtvjd921
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 10:05:00raw221,000원222,250원220,500원221,250원207,101
cmvzzxr1m0j8y10iaskemgpkxstock-5m068270:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxr1g0j8x10iayv2qk4qq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 10:05:00raw192,900원193,000원191,800원192,200원5,271
cmvzzxqz80j8k10ia2oici6hqstock-5m000660:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxqz30j8j10ia1f7rd0n71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 10:05:00raw1,416,000원1,423,000원1,414,000원1,420,000원39,384
cmvzzxr190j8w10iawjx3oto4stock-5m051910:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxr140j8v10iamvlhgyoz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 10:05:00raw236,000원237,500원234,500원235,000원5,364
cmvzzxr3q0j9a10ia4da1tvc3stock-5m373220:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:402026-11-03 10:15:40cmvzzxr3l0j9910iaf1nkfj8p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 10:05:00raw345,500원347,500원343,500원344,000원10,821
cmvzzxr2o0j9410ia7qi7md3fstock-5m105560:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxr2i0j9310iavum2yucy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 10:05:00raw151,400원151,700원150,600원150,800원8,206
cmvzzxr0a0j8q10iaoj2pm0jbstock-5m035420:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxr040j8p10iasabtuaux1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 10:05:00raw172,400원172,700원172,200원172,600원3,781
cmvzzxr420j9c10ia5h3m52iwstock-5m012330:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:402026-11-03 10:15:40cmvzzxr3y0j9b10iav9nmpnuk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 10:05:00raw347,000원349,000원346,500원347,500원1,776
cmvzzxr0x0j8u10iah803c5mdstock-5m006400:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxr0s0j8t10iaegyhw03e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 10:05:00raw516,000원519,000원515,000원516,000원8,533
cmvzzxqzx0j8o10ia1fzr9dlcstock-5m066570:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxqzs0j8n10iam8k8kjt21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 10:05:00raw148,700원149,100원148,500원148,800원5,781
cmvzzxr2b0j9210ia6nvxrlm7stock-5m000270:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxr250j9110iax1sojbha1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 10:05:00raw93,900원94,300원93,900원94,000원9,714
cmvzzxr300j9610iaxs447bcestock-5m055550:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxr2v0j9510iau5amgyhm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 10:05:00raw86,300원86,400원85,900원86,000원3,807
cmvzzxqzl0j8m10iaowcmlisrstock-5m005380:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxqzg0j8l10iaq4puag5p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 10:05:00raw277,250원278,500원277,250원277,750원3,248
cmvzzxr1y0j9010iahld0b7xistock-5m005490:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxr1s0j8z10iag8ao0skt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 10:05:00raw266,000원267,000원265,000원266,000원10,153
cmvzzxr3d0j9810ia8coalnklstock-5m207940:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:402026-11-03 10:15:40cmvzzxr380j9710iaslzw6n5r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 10:05:00raw1,479,000원1,480,000원1,452,000원1,465,000원1,351
cmvzzxr0l0j8s10iam3errbyzstock-5m035720:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxr0h0j8r10ia3zow77zp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 10:05:00raw29,350원29,350원29,250원29,300원7,605
cmvzzqv6v0j7w10iacn5zy719stock-5m055550:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv6p0j7v10ial5jieq9z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 10:00:00raw86,500원86,600원86,300원86,400원2,225
cmvzzqv770j7y10iaojbhi43ystock-5m207940:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv720j7x10iaqx63zfoi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 10:00:00raw1,494,000원1,494,000원1,478,000원1,479,000원1,432
cmvzzqv7l0j8010ia4k4d3gkkstock-5m373220:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv7f0j7z10iatjn3dzrs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 10:00:00raw346,500원346,500원345,000원345,500원6,885
cmvzzqv8f0j8410ia13zxd0mistock-5m096770:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv8a0j8310iarh5ge27o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 10:00:00raw120,200원120,600원119,500원120,200원12,887
cmvzzqv810j8210iao97pw3tgstock-5m012330:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv7v0j8110iaxi6y4ypd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 10:00:00raw347,000원347,500원345,500원346,500원1,934
cmvzzqv980j8810iahomj4ntzstock-5m034730:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv920j8710iajk6npb2j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 10:00:00raw504,000원505,000원501,000원505,000원1,151
cmvzzqvag0j8e10ia51ottqogstock-5m030200:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqvab0j8d10iail2605m01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 10:00:00raw47,950원47,950원47,700원47,800원2,152
cmvzzqv9o0j8a10iaeiuc7ivnstock-5m003550:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv9h0j8910ia5agf19qp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 10:00:00raw96,300원96,800원96,200원96,600원1,911
cmvzzqvas0j8g10iaa1pim0e4stock-5m017670:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqvan0j8f10ia3lcs0cu81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 10:00:00raw75,300원75,400원75,200원75,300원2,250
cmvzzqv8t0j8610iaeoozl4xestock-5m028260:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv8o0j8510iaazb0pehp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 10:00:00raw312,500원314,000원311,000원313,000원3,641
cmvzzqva40j8c10iaa7lf3pqqstock-5m015760:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv9y0j8b10ia0gex54ua1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 10:00:00raw29,600원29,600원29,400원29,500원15,895
cmvzzqv6a0j7u10ia630k7487stock-5m105560:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv600j7t10ia1y4b0txv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 10:00:00raw152,000원152,000원151,400원151,500원7,639
cmvzzqv4s0j7o10ia35f2ty9ustock-5m068270:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv4m0j7n10ia5g7c2ovy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 10:00:00raw193,600원193,600원192,800원192,800원5,235
cmvzzqv240j7a10ia94twjk6ostock-5m000660:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv1z0j7910iam2j70uz71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 10:00:00raw1,403,000원1,416,000원1,399,000원1,415,000원38,954
cmvzzqv2h0j7c10iafvdh2k75stock-5m005380:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv2b0j7b10iackxo84j31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 10:00:00raw275,500원277,500원275,500원277,250원6,907
cmvzzqv3i0j7i10iarv7gqxf3stock-5m035720:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv3d0j7h10ia85ebw2ru1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 10:00:00raw29,250원29,400원29,200원29,350원12,810
cmvzzqv580j7q10ia4i8ozmvxstock-5m005490:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv520j7p10iag3h6ynrk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 10:00:00raw266,000원266,500원265,500원266,500원7,984
cmvzzqv4c0j7m10iaofgoasa7stock-5m051910:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv460j7l10iarnl9ll051
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 10:00:00raw237,500원237,500원235,000원236,000원2,768
cmvzzqv5o0j7s10iaosm0z0pmstock-5m000270:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv5i0j7r10iawo0tjvsl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 10:00:00raw93,600원94,000원93,600원93,900원10,003
cmvzzqv3x0j7k10ianmsqh2whstock-5m006400:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv3r0j7j10iamkiouy2e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 10:00:00raw513,000원517,000원512,000원516,000원11,347
cmvzzqv2t0j7e10iarhd7wyuhstock-5m066570:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv2o0j7d10ia9s8bpej41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 10:00:00raw148,200원148,700원147,800원148,700원4,676
cmvzzqv1q0j7810iar4b7d0erstock-5m005930:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv1k0j7710ia9yojbj0f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 10:00:00raw219,750원221,000원219,000원220,750원209,199
cmvzzqv360j7g10iaysy39d6ostock-5m035420:20261103:10002026-11-03 10:00:00instantevent2026-11-03 10:10:182026-11-03 10:10:18cmvzzqv310j7f10iawmndi6k71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 10:00:00raw172,000원172,500원171,900원172,400원3,134
cmvzzktwe0j7010iamr34zcj0stock-5m003550:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:372026-11-03 10:05:37cmvzzktw90j6z10iamcem5ypt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 09:55:00raw96,100원96,300원95,500원96,200원3,167
cmvzzktxf0j7610iaodxb65hustock-5m017670:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:372026-11-03 10:05:37cmvzzktxa0j7510iarhghohmx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 09:55:00raw74,900원75,500원74,900원75,400원4,133
cmvzzktx30j7410ia9ozuh1g7stock-5m030200:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:372026-11-03 10:05:37cmvzzktwy0j7310ia7v9kfmnc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 09:55:00raw47,950원47,950원47,800원47,900원4,421
cmvzzktvp0j6w10iam54qbnwkstock-5m028260:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:372026-11-03 10:05:37cmvzzktvj0j6v10iaaed6cxn61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 09:55:00raw309,000원312,500원309,000원312,500원2,048
cmvzzktw10j6y10ia0ch0kgofstock-5m034730:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:372026-11-03 10:05:37cmvzzktvw0j6x10iae8ri0zvs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 09:55:00raw498,500원503,000원498,500원503,000원1,074
cmvzzktwr0j7210iajzudnwp7stock-5m015760:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:372026-11-03 10:05:37cmvzzktwl0j7110iahivre7d41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 09:55:00raw29,550원29,650원29,500원29,600원9,863
cmvzzktvd0j6u10ia9a93ov2xstock-5m096770:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:372026-11-03 10:05:37cmvzzktv70j6t10iaupydyukv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 09:55:00raw119,200원120,300원118,700원120,200원17,559
cmvzzktud0j6o10ia838opv90stock-5m373220:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:372026-11-03 10:05:37cmvzzktu70j6n10iac5gk4ex91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 09:55:00raw346,750원347,500원345,500원346,250원7,860
cmvzzkttn0j6k10iag5d32nnmstock-5m055550:20261103:09552026-11-03 09:55:00instantevent2026-11-03 10:05:372026-11-03 10:05:37cmvzzktth0j6j10ia4vxc3ifi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 09:55:00raw86,300원86,700원86,200원86,500원6,309
111,179건 중 1,501–1,550← 이전31 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬