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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmvzz1awq0j2w10ia2jb40iiestock-5m096770:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:262026-11-03 09:50:26cmvzz1awk0j2v10iamvb41cck1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 09:40:00raw117,500원118,800원117,500원118,200원24,218
cmvzz1ax10j2y10iaowmu2ys1stock-5m028260:20261103:09402026-11-03 09:40:00instantevent2026-11-03 09:50:262026-11-03 09:50:26cmvzz1aww0j2x10ia3zw9o2yj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 09:40:00raw312,000원312,000원308,500원309,000원2,253
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
111,179건 중 1,601–1,650← 이전33 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬