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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmvzxloql0isu10iacoh7hto0stock-5m028260:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxloqf0ist10ia7zbakgpr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 09:00:00raw308,000원312,500원308,000원311,000원6,994
cmvzxloq80iss10iag4w7mdzzstock-5m096770:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxlopz0isr10iayxjho0qj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 09:00:00raw128,200원128,200원118,700원120,300원79,730
cmvzxlopo0isq10iatx7j35wostock-5m012330:20261103:09002026-11-03 09:00:00instantevent2026-11-03 09:10:172026-11-03 09:10:17cmvzxlopi0isp10iafxt3ei5s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 09:00:00raw348,500원357,000원348,500원354,000원14,028
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
114,858건 중 5,451–5,500← 이전110 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬