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
cmw0gj13702890ziadyhvaljfstock028260:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj13102880ziablndr31u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-11-03 09:00:00raw308,000원317,000원307,500원308,000원197,873
cmvzxlomz0isc10ialjiwxfubstock-5m068270:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxlomu0isb10iabqyaznai1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 09:00:00raw191,600원193,600원191,600원193,000원9,928
cmw0gj152028f0ziatwvh6lbxstock015760:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj14w028e0ziahafor6hb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-11-03 09:00:00raw29,850원30,100원28,650원28,950원1,387,337
cmw0gj13v028b0zia8hxt845pstock034730:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj13l028a0zian1fqtjkm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-11-03 09:00:00raw505,000원514,000원498,500원506,000원106,491
cmw0gj14h028d0ziakqeo0h6dstock003550:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj14b028c0ziayvt3b2sf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-11-03 09:00:00raw96,600원98,200원94,100원94,600원203,190
cmw0gj15k028h0ziaktfcpkffstock030200:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj15g028g0ziainr00us11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-11-03 09:00:00raw46,800원48,150원46,800원47,350원389,464
cmvzxlort0it010iaza152sh1stock-5m015760:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxloro0isz10ia8frf9wee1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 09:00:00raw29,850원30,100원29,400원29,500원153,150
cmvzxlori0isy10ialhmzpkx0stock-5m003550:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxlorb0isx10iamz0wtzfw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 09:00:00raw96,600원98,200원96,600원97,700원2,628
cmvzxlos40it210iasrn2ip05stock-5m030200:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxlorz0it110iawkym9xiq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 09:00:00raw46,800원47,650원46,800원47,600원51,110
cmvzxlopa0iso10iaugmr4ovpstock-5m373220:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxlop50isn10ia55q29ao01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 09:00:00raw356,000원361,000원355,500원357,500원19,509
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
cmw0gj16b028l0ziakc0pnr5nstock017670:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj166028k0ziaxsei7gck1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-11-03 09:00:00raw74,900원75,800원74,000원74,400원417,027
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
cmvzxlosh0it410ia3ynrs0bgstock-5m017670:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxlosb0it310iasjbz4ksv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 09:00:00raw74,900원75,800원74,800원75,700원14,605
cmw0gj11q02830zialra03a5ostock373220:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj11k02820ziahvcn8ouw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-11-03 09:00:00raw356,000원361,000원335,500원340,000원499,637
cmw0gj12602850zial3y3hwb3stock012330:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj12102840zia6qjrr7ju1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-11-03 09:00:00raw348,500원358,750원345,000원350,000원187,994
cmw0gj10b027x0ziayf5mqd3lstock055550:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj106027w0zia5gja8xbk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-11-03 09:00:00raw88,500원88,500원85,000원85,600원687,534
cmvzxlooy0ism10iaqzs4uls5stock-5m207940:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxloor0isl10iab2erkjbl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 09:00:00raw1,453,000원1,463,000원1,445,000원1,447,000원1,459
cmw0gj12n02870ziaeldaocdystock096770:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj12i02860ziaghkvn7fc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-11-03 09:00:00raw128,200원128,200원116,200원120,000원1,055,411
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
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
cmw0gj0un027b0ziaq5hhj6owstock000660:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj0ui027a0ziaf071vrd31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-11-03 09:00:00raw1,410,000원1,433,000원1,379,000원1,397,000원2,237,993
cmvzxlokm0is010ialxkff9xestock-5m005380:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxlokg0irz10iar4koav5j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 09:00:00raw283,000원288,500원281,500원286,000원24,779
cmw0gj0v7027d0zians0h8ci9stock005380:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj0v3027c0ziacwsqqeid1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-11-03 09:00:00raw283,000원288,500원274,500원277,000원455,640
cmw0gj0yc027p0ziadsxrbpr4stock068270:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj0y6027o0zia5g0xb51e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-11-03 09:00:00raw191,600원194,000원189,500원189,900원306,029
cmvzxlol10is210iawcghpv9mstock-5m066570:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxlokv0is110iaemzxs1lx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 09:00:00raw150,200원152,400원150,200원150,500원17,201
cmw0gj0yt027r0ziancbdwo89stock005490:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj0yp027q0ziann93isi51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-11-03 09:00:00raw281,000원285,000원265,000원267,000원337,055
cmw0gj0x7027l0ziakjxi5o9hstock006400:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj0x2027k0zia02hxippr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-11-03 09:00:00raw540,000원553,000원488,000원493,000원753,191
cmvzxlok80iry10iabej3iutdstock-5m000660:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxlok20irx10iamowpc47k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 09:00:00raw1,410,000원1,414,000원1,401,000원1,407,000원180,996
cmw0gj0xr027n0ziabf713zkvstock051910:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj0xl027m0ziaw89phgmh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-11-03 09:00:00raw241,500원248,000원234,000원237,000원242,772
cmw0gj0vr027f0ziaqrss9sfpstock066570:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj0vm027e0ziaw1rnukzs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-11-03 09:00:00raw150,200원152,400원143,500원144,200원527,644
cmvzxlolu0is610iakq7nzqc2stock-5m035720:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxlolp0is510iagifn1nlj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 09:00:00raw29,450원29,800원29,450원29,600원61,500
cmvzxlojn0irw10ia0c3y8eojstock-5m005930:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxloj90irv10ia3ln49rjh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 09:00:00raw220,500원220,500원218,000원219,000원1,238,977
cmvzxlom80is810iaio5hw6e9stock-5m006400:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxlom20is710iacgaw5buk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 09:00:00raw540,000원553,000원535,000원545,000원51,654
cmw0gj0u502790ziajck83wqpstock005930:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj0tu02780ziatewpa97q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-11-03 09:00:00raw220,500원223,000원217,000원219,500원13,069,049
cmw0gj0za027t0zian16mlxw5stock000270:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj0z6027s0ziazbeziwz81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-11-03 09:00:00raw94,800원97,000원93,400원96,000원1,069,789
cmw0gj0wg027h0ziazyz8ar7ostock035720:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj0wa027g0ziab6ao3ixd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-11-03 09:00:00raw29,450원29,800원28,550원28,750원944,394
cmvzxlolh0is410iaz0xh7i9sstock-5m035420:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxlolb0is310ia8obj55bo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 09:00:00raw173,100원175,100원173,100원173,500원18,521
cmvz1g3d50iqj10iasd3q5jdmstock-5m105560:20261102:15302026-11-02 15:30:00instantevent2026-11-02 18:10:092026-11-02 18:10:09cmvz1g3cs0iqi10iar09ph2ck1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 15:30:00raw153,400원153,400원153,400원153,400원124,564
cmvyw3dw80ip710iahk70f8bvstock-5m017670:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:182026-11-02 15:40:18cmvyw3dw40ip610iangqq4grz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 15:30:00raw75,900원75,900원75,900원75,900원0
cmvyw3dvk0ip310ia8la1dv04stock-5m015760:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:182026-11-02 15:40:18cmvyw3dvf0ip210ia5jp9anoc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 15:30:00raw29,250원29,250원29,250원29,250원0
cmvyw3dvw0ip510iaytim7bn1stock-5m030200:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:182026-11-02 15:40:18cmvyw3dvs0ip410ia5qn2jk2o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 15:30:00raw46,900원46,900원46,900원46,900원0
cmvyw3drt0ioh10ia6lqq56rdstock-5m005490:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:182026-11-02 15:40:18cmvyw3dro0iog10iakjbohr6o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 15:30:00raw283,500원283,500원283,500원283,500원0
cmvyw3dpx0io710iaiediw8bystock-5m035420:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:172026-11-02 15:40:17cmvyw3dpr0io610iahven4s011
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 15:30:00raw175,700원175,700원175,700원175,700원0
cmvyw3dni0inz10iae139z01wstock-5m000660:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:172026-11-02 15:40:17cmvyw3dnd0iny10iacear12eg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 15:30:00raw1,482,000원1,482,000원1,482,000원1,482,000원0
cmvyw3don0io310ia334zsaq7stock-5m066570:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:172026-11-02 15:40:17cmvyw3dog0io210iacg33z0f71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 15:30:00raw153,700원153,700원153,700원153,700원0
cmvyw3du70iov10ia25ca3qopstock-5m096770:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:182026-11-02 15:40:18cmvyw3du20iou10iaombibfxd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 15:30:00raw131,300원131,300원131,300원131,300원0
cmvyw3dt70iop10ia3jsfechtstock-5m373220:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:182026-11-02 15:40:18cmvyw3dt30ioo10ia4rjxl2s01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 15:30:00raw357,000원357,000원357,000원357,000원0
cmvyw3duj0iox10iar5uep9uqstock-5m028260:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:182026-11-02 15:40:18cmvyw3due0iow10iawf7ndbpl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 15:30:00raw318,000원318,000원318,000원318,000원0
111,179건 중 1,801–1,850← 이전37 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬