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
cmvzxyrm20ive10ia425qdulzstock-5m003550:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:282026-11-03 09:20:28cmvzxyrlw0ivd10ia7g9b2mds1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 09:10:00raw97,500원97,500원97,200원97,500원975
cmvzy5ezo0iwa10iai98cwpbmstock-5m105560:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5ezj0iw910ia4zbs2hyq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 09:10:00raw152,100원152,900원152,000원152,300원14,585
cmvzxyrme0ivg10iajdt0tvx5stock-5m015760:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:282026-11-03 09:20:28cmvzxyrm90ivf10iai1t60ne81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 09:10:00raw29,650원29,700원29,550원29,650원13,838
cmvzxyrdq0iuc10iaald3mebustock-5m005930:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:272026-11-03 09:20:27cmvzxyrdb0iub10iajerh60h91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 09:10:00raw217,500원218,750원217,500원218,250원200,624
cmvzxyrg20iuo10ia3v00kog5stock-5m006400:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:272026-11-03 09:20:27cmvzxyrfx0iun10ialzs1ha0r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 09:10:00raw538,000원541,500원530,000원532,000원30,655
cmvzxyrgf0iuq10iak2dlfk73stock-5m051910:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:272026-11-03 09:20:27cmvzxyrga0iup10ia4cm5zgc51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 09:10:00raw245,000원246,500원242,000원242,000원5,829
cmvzxyreg0iug10iaqv0apkurstock-5m005380:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:272026-11-03 09:20:27cmvzxyreb0iuf10iaau8prvhp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 09:10:00raw283,000원283,500원282,000원282,000원3,636
cmvzxyrf70iuk10ial4tvu3vcstock-5m035420:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:272026-11-03 09:20:27cmvzxyrf10iuj10iawn6mowe51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 09:10:00raw173,700원174,300원173,500원174,000원6,319
cmvzxyrjq0iv610iamc91gtugstock-5m012330:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:282026-11-03 09:20:28cmvzxyrjk0iv510iala6e1ner1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 09:10:00raw353,000원353,500원351,500원352,000원3,582
cmvzxyrfp0ium10ia9ry4tnzpstock-5m035720:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:272026-11-03 09:20:27cmvzxyrfj0iul10ia9gs85nxm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 09:10:00raw29,525원29,600원29,400원29,500원27,874
cmvzxyri10iuy10ia88a7n9m3stock-5m055550:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:272026-11-03 09:20:27cmvzxyrhv0iux10iad81bdmd51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 09:10:00raw87,100원87,400원86,800원87,100원18,544
cmvzxyrgu0ius10iaawktjflostock-5m068270:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:272026-11-03 09:20:27cmvzxyrgo0iur10iaw88undsz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 09:10:00raw192,300원193,200원192,100원193,100원2,856
cmvzxyre40iue10iakl61ykjustock-5m000660:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:272026-11-03 09:20:27cmvzxyrdy0iud10iac1onkdj71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 09:10:00raw1,389,000원1,401,000원1,389,000원1,397,000원49,243
cmvzxyret0iui10ia6ky8bb8qstock-5m066570:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:272026-11-03 09:20:27cmvzxyren0iuh10iauirreeog1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 09:10:00raw149,600원149,950원148,900원149,000원9,919
cmvzxyrk30iv810ia7sdfwq30stock-5m096770:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:282026-11-03 09:20:28cmvzxyrjx0iv710ia6zafk6ur1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 09:10:00raw119,400원120,700원119,100원120,100원23,323
cmvzxyrhm0iuw10ia279230cgstock-5m000270:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:272026-11-03 09:20:27cmvzxyrhg0iuv10iatzdhyacx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 09:10:00raw95,500원95,900원95,200원95,400원14,211
cmvzxyrh80iuu10iam80e3j7ystock-5m005490:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:272026-11-03 09:20:27cmvzxyrh20iut10iay6gzm6am1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 09:10:00raw275,000원276,500원272,000원272,500원14,754
cmvzxyriw0iv210iahekwmu20stock-5m207940:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:272026-11-03 09:20:27cmvzxyrip0iv110iaqqjtjw501
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 09:10:00raw1,445,000원1,469,000원1,444,000원1,469,000원1,435
cmvzxyrkt0iva10iaect6qrbfstock-5m028260:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:282026-11-03 09:20:28cmvzxyrkj0iv910ia9fwae1oi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 09:10:00raw308,000원310,000원308,000원310,000원1,889
cmvzxyrln0ivc10iade1qslptstock-5m034730:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:282026-11-03 09:20:28cmvzxyrlc0ivb10ia3ma8tbeh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 09:10:00raw499,500원503,000원499,000원501,000원1,118
cmvzxyrjb0iv410iaa9qw6qr7stock-5m373220:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:282026-11-03 09:20:28cmvzxyrj50iv310iabjxb72jl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 09:10:00raw356,000원357,500원353,500원354,000원6,980
cmvzxs4bg0iua10ia3cjb4ohystock-5m030200:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs4ba0iu910iavfpsblz81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 09:05:00raw47,600원47,850원47,450원47,700원19,194
cmvzxs49n0iu010iaj96ueu5ustock-5m096770:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs49g0itz10iabfbbjofg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 09:05:00raw120,100원121,600원119,300원119,400원66,537
cmvzxs4a00iu210ia6fs00mpdstock-5m028260:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs49u0iu110ias0i6e7rc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 09:05:00raw310,500원311,000원307,500원308,000원2,194
cmvzxs4ar0iu610iazmkhrl9ustock-5m003550:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs4am0iu510ia3j1zo5qs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 09:05:00raw97,600원97,700원96,300원97,300원2,809
cmvzxs48e0itu10iabpdha5yhstock-5m055550:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs4890itt10ia7g3fp5h41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 09:05:00raw86,500원87,300원86,400원87,100원16,806
cmvzxs4af0iu410iaoql9mrjxstock-5m034730:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs4a90iu310ias9cg3i361
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 09:05:00raw506,000원507,000원499,000원499,500원3,611
cmvzxyrig0iv010ia6zfdfljistock-5m207940:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:20:272026-11-03 09:20:27cmvzxyria0iuz10ia2mtjcgqk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 09:05:00raw1,446,000원1,448,000원1,440,000원1,445,000원1,078
cmvzxs4970ity10ia52e7xpi1stock-5m012330:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs4920itx10ia08rqd4wk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 09:05:00raw354,000원354,500원352,000원352,500원4,265
cmvzxs48t0itw10ia63u7w8dbstock-5m373220:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs48n0itv10ia7jwq1njf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 09:05:00raw357,500원359,000원355,500원356,500원10,868
cmvzxs4b30iu810iaf4u2s3efstock-5m015760:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs4ay0iu710iaovcpk17n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 09:05:00raw29,500원29,850원29,350원29,650원66,051
cmvzxs4640iti10iam6sungnzstock-5m006400:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs45z0ith10iand8oicig1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 09:05:00raw545,000원547,000원538,000원538,000원22,021
cmvzxs4450it810iaau7jry3qstock-5m000660:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs43y0it710ia3lssje6b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 09:05:00raw1,407,000원1,407,000원1,387,000원1,389,000원100,598
cmvzxs46w0itm10iazl3wcm1astock-5m068270:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs46q0itl10iawaxkw4z31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 09:05:00raw193,100원194,000원192,000원192,400원7,443
cmvzxs47a0ito10iattpgqxnsstock-5m005490:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs4740itn10ia145t4jzb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 09:05:00raw280,000원280,500원274,500원274,500원15,395
cmvzxs43n0it610iaj1pnglg9stock-5m005930:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs43h0it510ia7ysuxhjk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 09:05:00raw219,000원219,000원217,000원218,000원395,470
cmvzxs47n0itq10iabbxnhj3rstock-5m000270:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs47i0itp10iaohlvht6m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 09:05:00raw95,900원96,000원95,200원95,500원22,400
cmvzxs46i0itk10ia2m13yk44stock-5m051910:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs46d0itj10ia1rcaj8wi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 09:05:00raw246,500원248,000원245,000원245,500원7,900
cmvzxyrn40ivk10iamh7w30vpstock-5m017670:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:20:282026-11-03 09:20:28cmvzxyrmy0ivj10ia0o14edsk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 09:05:00raw75,400원75,700원74,800원75,000원8,591
cmvzxs44j0ita10iakjp9nr2tstock-5m005380:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs44e0it910iawdfti0nx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 09:05:00raw286,000원286,000원282,500원283,000원7,923
cmvzxs44y0itc10iar084h3yxstock-5m066570:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs44s0itb10ia26nbssrm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 09:05:00raw150,600원150,600원148,800원149,600원16,223
cmvzxs45c0ite10iagg9e64ukstock-5m035420:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs4570itd10iagf922yc71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 09:05:00raw173,500원174,100원173,300원173,800원7,496
cmvzxs4810its10iaekjhtfz3stock-5m105560:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs47v0itr10iabg0mja5o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 09:05:00raw151,400원152,800원151,400원152,100원20,410
cmvzxs45s0itg10ia1esbvpxvstock-5m035720:20261103:09052026-11-03 09:05:00instantevent2026-11-03 09:15:172026-11-03 09:15:17cmvzxs45m0itf10ia74ut5rta1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 09:05:00raw29,600원29,800원29,500원29,500원32,881
cmvzxloo60isi10ia620rocnnstock-5m105560:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxloo00ish10iapdivaly21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 09:00:00raw153,300원153,300원151,000원151,400원66,350
cmvzxlomm0isa10ialkoo21bdstock-5m051910:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxlomg0is910iandbxenry1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 09:00:00raw241,500원247,500원241,500원246,500원11,700
cmvzxlonr0isg10iaek47efx6stock-5m000270:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxlonl0isf10iantqii2to1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 09:00:00raw94,800원97,000원94,700원96,100원122,534
cmvzxlond0ise10iatx0joz4zstock-5m005490:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxlon70isd10ia41nmhm5g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 09:00:00raw281,000원285,000원279,500원280,000원18,891
cmvzxlor10isw10iasiw4r5xsstock-5m034730:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxloqu0isv10iazf8feaxr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 09:00:00raw505,000원513,000원501,000원506,000원4,964
cmvzxlooj0isk10iavr8prg3jstock-5m055550:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxlooe0isj10iaat1us2fg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 09:00:00raw88,500원88,500원86,100원86,500원109,019
111,179건 중 1,751–1,800← 이전36 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬