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
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
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
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
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
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
cmw3beo0307w10zia9s93uj3kstock035420:202611032026-11-03dayperiod2026-11-05 18:00:032026-11-05 18:00:03cmw3benzz07w00zia7pzgyva91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-11-03 09:00:00raw173,100원175,100원168,900원169,000원462,201
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
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
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
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
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
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
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
cmw0gj10v027z0zia7vp5eeirstock207940:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj10q027y0ziauivrvsht1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-11-03 09:00:00raw1,453,000원1,494,000원1,433,000원1,437,000원50,762
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
cmw0gj0zu027v0ziazj7shxvsstock105560:202611032026-11-03dayperiod2026-11-03 18:00:062026-11-03 18:00:06cmw0gj0zo027u0ziaim5fn8hb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-11-03 09:00:00raw153,300원153,300원150,300원151,400원733,728
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
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
cmvyw3drg0iof10ia8xi1dh1ostock-5m068270:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:182026-11-02 15:40:18cmvyw3drb0ioe10ia6pmnnh6h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 15:30:00raw192,300원192,300원192,300원192,300원0
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
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
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
cmvyw3dv80ip110ia9pbftrwhstock-5m003550:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:182026-11-02 15:40:18cmvyw3dv40ip010iabdozkxbm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 15:30:00raw98,300원98,300원98,300원98,300원0
cmvyw3duv0ioz10iaqzhf8wf7stock-5m034730:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:182026-11-02 15:40:18cmvyw3duq0ioy10ias52hjplx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 15:30:00raw521,000원521,000원521,000원521,000원0
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
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
cmvyw3dtv0iot10iagh76xwx0stock-5m012330:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:182026-11-02 15:40:18cmvyw3dtr0ios10iaotzg4z231
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 15:30:00raw351,500원351,500원351,500원351,500원0
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
cmvyw3dsv0ion10iagxu34ym0stock-5m207940:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:182026-11-02 15:40:18cmvyw3dsq0iom10ia8vizu9by1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 15:30:00raw1,421,000원1,421,000원1,421,000원1,421,000원0
cmvyw3dsi0iol10iavvjwjyrmstock-5m055550:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:182026-11-02 15:40:18cmvyw3dse0iok10iamz27xywm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 15:30:00raw86,900원86,900원86,900원86,900원0
cmvyw3ds60ioj10iay9unmj2bstock-5m000270:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:182026-11-02 15:40:18cmvyw3ds10ioi10iawsra9hx91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 15:30:00raw95,800원95,800원95,800원95,800원0
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
cmvyw3dr20iod10iamdqc7g0qstock-5m051910:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:182026-11-02 15:40:18cmvyw3dqy0ioc10iav8d49ofx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 15:30:00raw241,000원241,000원241,000원241,000원0
cmvyw3dqp0iob10iavqtj1yr7stock-5m006400:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:172026-11-02 15:40:18cmvyw3dql0ioa10iatfh5c6qs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 15:30:00raw539,000원539,000원539,000원539,000원0
cmvyw3dqc0io910iav3ij6nwdstock-5m035720:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:172026-11-02 15:40:17cmvyw3dq40io810iapnu6fjjr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 15:30:00raw29,650원29,650원29,650원29,650원0
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
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
cmvyw3dnx0io110ia6m1qr79pstock-5m005380:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:172026-11-02 15:40:17cmvyw3dnr0io010ia05xvoby61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 15:30:00raw287,000원287,000원287,000원287,000원0
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
cmvyw3dn40inx10ia7c0fv02mstock-5m005930:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:172026-11-02 15:40:17cmvyw3dmo0inw10iazhq7vumt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 15:30:00raw229,000원229,000원229,000원229,000원0
cmvyvwy6c0inv10iaquhamxo6stock-5m017670:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwy670inu10ia0ix114ua1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 15:25:00raw75,900원75,900원75,900원75,900원0
cmvyvwy600int10ia013sn8nmstock-5m030200:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwy5w0ins10ia3fq5pisx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 15:25:00raw46,900원46,900원46,900원46,900원0
cmvyvwy5o0inr10iavzz8qrnnstock-5m015760:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwy5i0inq10iaere7qd681
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 15:25:00raw29,250원29,250원29,250원29,250원0
cmvyvwy5a0inp10iapp0lwpprstock-5m003550:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwy550ino10iaz89i7eel1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 15:25:00raw98,300원98,300원98,300원98,300원0
cmvyvwy4w0inn10iagi1hofd8stock-5m034730:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwy4r0inm10ia7zaucsv71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 15:25:00raw521,000원521,000원521,000원521,000원0
cmvyvwy4i0inl10iay6hmqucwstock-5m028260:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwy4d0ink10ia5ej5qwto1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 15:25:00raw318,000원318,000원318,000원318,000원0
cmvyvwy450inj10iazk7zuyxcstock-5m096770:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwy400ini10iaw8ljsahf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 15:25:00raw131,300원131,300원131,300원131,300원0
cmvyvwy3s0inh10ia2zzxlvr3stock-5m373220:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwy3m0ing10iaol476zfo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 15:25:00raw357,000원357,000원357,000원357,000원0
cmvyvwy3e0inf10iaf0g2mn5istock-5m207940:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwy390ine10ia3k05qdb91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 15:25:00raw1,421,000원1,421,000원1,421,000원1,421,000원0
114,858건 중 5,501–5,550← 이전111 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬