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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmvzyouko0izo10ia0oz75qzmstock-5m035720:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:442026-11-03 09:40:45cmvzyouki0izn10iaw2gna4yi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 09:30:00raw29,350원29,475원29,300원29,350원26,500
cmvzyouj70izg10iagpj7sfilstock-5m000660:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:442026-11-03 09:40:44cmvzyouj20izf10iaixxc2qc41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 09:30:00raw1,403,000원1,405,000원1,397,000원1,404,000원28,862
cmvzyoul00izq10iawln04yiastock-5m006400:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyoukv0izp10iazmtcqkr11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 09:30:00raw527,000원527,000원525,000원526,000원14,828
cmvzyoujk0izi10iaabp7q8yestock-5m005380:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:442026-11-03 09:40:44cmvzyoujf0izh10iavj39zgrq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 09:30:00raw280,750원281,000원279,000원280,000원8,392
cmvzyoukb0izm10ia73nnnrcystock-5m035420:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:442026-11-03 09:40:44cmvzyouk50izl10iae6vzd6q61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 09:30:00raw173,500원173,800원173,200원173,200원4,803
cmvzyoujx0izk10iai5ivk8ujstock-5m066570:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:442026-11-03 09:40:44cmvzyoujs0izj10iat80f3aie1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 09:30:00raw149,600원149,600원149,100원149,300원6,272
cmvzyouiu0ize10iagso6t4yystock-5m005930:20261103:09302026-11-03 09:30:00instantevent2026-11-03 09:40:442026-11-03 09:40:44cmvzyouio0izd10iaosehl8b71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 09:30:00raw219,500원220,250원218,500원219,750원192,063
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
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
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
cmvzyi3m90iz210iatd7smlblstock-5m028260:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:302026-11-03 09:35:30cmvzyi3m30iz110iak2tn18p91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 09:25:00raw309,000원311,500원309,000원311,000원1,031
cmvzyi3ne0iz810iag3wlds9zstock-5m015760:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:302026-11-03 09:35:30cmvzyi3n90iz710iab31z22ui1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 09:25:00raw29,500원29,700원29,450원29,650원35,530
cmvzyi3lw0iz010iabm1eh90nstock-5m096770:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:302026-11-03 09:35:30cmvzyi3lr0iyz10iarrialfnu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 09:25:00raw120,700원120,900원119,600원119,700원15,020
cmvzyi3jw0iys10iak5z1aajkstock-5m055550:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:302026-11-03 09:35:30cmvzyi3jn0iyr10ianlhl1obk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 09:25:00raw86,500원87,000원86,400원86,900원9,582
cmvzyi3mm0iz410iahjus5ar4stock-5m034730:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:302026-11-03 09:35:30cmvzyi3mh0iz310iagglgln9i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 09:25:00raw504,000원509,000원503,000원506,000원1,601
cmvzyi3l60iyw10ia1i0msabostock-5m373220:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:302026-11-03 09:35:30cmvzyi3l00iyv10iasg94fc2y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 09:25:00raw355,500원355,500원354,000원354,000원4,870
cmvzyi3kk0iyu10ia4qw7det5stock-5m207940:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:302026-11-03 09:35:30cmvzyi3kb0iyt10ia7lkoqkoq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 09:25:00raw1,466,000원1,467,000원1,460,000원1,465,000원599
cmvzyi3lj0iyy10ia7qg60jamstock-5m012330:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:302026-11-03 09:35:30cmvzyi3ld0iyx10iarsmgeqgm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 09:25:00raw356,000원356,000원352,000원352,500원5,521
cmvzyi3j60iyq10iae6funtxpstock-5m105560:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:302026-11-03 09:35:30cmvzyi3iz0iyp10iaonkhxsjf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 09:25:00raw151,500원152,200원151,400원151,700원7,274
cmvzyi3hj0iyi10iawipg1ncystock-5m035420:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:292026-11-03 09:35:29cmvzyi3hd0iyh10iacf3fmu5e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 09:25:00raw174,200원174,300원173,400원173,400원4,253
cmvzyi3nu0iza10ialisum7hpstock-5m030200:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:302026-11-03 09:35:30cmvzyi3no0iz910iammbz0g4h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 09:25:00raw47,700원47,900원47,650원47,800원5,114
cmvzyi3oi0izc10iaoson3fq4stock-5m017670:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:302026-11-03 09:35:30cmvzyi3o80izb10iaaexqxzh81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 09:25:00raw75,500원75,600원75,200원75,400원4,809
cmvzyi3ia0iym10iakfdhxeujstock-5m006400:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:292026-11-03 09:35:29cmvzyi3i50iyl10iapxz89wlk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 09:25:00raw531,000원531,000원526,000원527,000원18,280
cmvzyi3ip0iyo10ia8274kwd3stock-5m051910:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:292026-11-03 09:35:30cmvzyi3ij0iyn10iab6c6q6tx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 09:25:00raw245,000원245,000원242,000원242,500원3,803
cmvzyoumh0izy10ia8rxcrethstock-5m005490:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyoumc0izx10iamqnjeth11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 09:25:00raw271,500원272,000원270,000원271,000원8,416
cmvzyoult0izu10iaqgddwepvstock-5m068270:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyoulo0izt10ial50nqe1t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 09:25:00raw193,400원193,400원192,600원193,100원3,338
cmvzyi3hx0iyk10ia3okb1prcstock-5m035720:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:292026-11-03 09:35:29cmvzyi3hs0iyj10iaof9sxuz41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 09:25:00raw29,500원29,500원29,350원29,400원11,391
cmvzyi3n10iz610iaqdvgykybstock-5m003550:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:302026-11-03 09:35:30cmvzyi3mv0iz510iaba3eymo11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 09:25:00raw97,300원97,500원97,200원97,300원1,011
cmvzyoun50j0210iaoygu99u7stock-5m000270:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:40:452026-11-03 09:40:45cmvzyoumz0j0110ia92xcyql81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 09:25:00raw95,400원95,400원94,700원94,900원16,487
cmvzyi3fq0iya10iahf3d2c4qstock-5m005930:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:292026-11-03 09:35:29cmvzyi3fb0iy910iaeyuir07k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 09:25:00raw218,250원220,000원218,000원219,250원184,670
cmvzyi3g90iyc10ia0rwwzlc1stock-5m000660:20261103:09252026-11-03 09:25:00instantevent2026-11-03 09:35:292026-11-03 09:35:29cmvzyi3g20iyb10iagfvlqhdp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 09:25:00raw1,394,000원1,405,000원1,393,000원1,403,000원23,288
111,179건 중 1,651–1,700← 이전34 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬