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
cmvzybeh00ix010iay530w85ystock-5m005930:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:172026-11-03 09:30:17cmvzybegn0iwz10ia9uobb45e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 09:20:00raw218,750원219,500원218,000원218,250원281,804
cmvzybert0iy010iaxl2rzpaustock-5m034730:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:172026-11-03 09:30:17cmvzybern0ixz10iar9iq0xeg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 09:20:00raw502,000원507,000원501,000원504,000원2,648
cmvzybept0ixq10iagmkyrd4cstock-5m207940:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:172026-11-03 09:30:17cmvzybepn0ixp10iaiv8tgquo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 09:20:00raw1,469,000원1,475,000원1,464,000원1,466,000원1,046
cmvzybeq80ixs10iarmzum1k2stock-5m373220:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:172026-11-03 09:30:17cmvzybeq20ixr10iaziusjsyk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 09:20:00raw354,500원357,000원354,000원355,500원5,385
cmvzybeqn0ixu10iaehjpz1djstock-5m012330:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:172026-11-03 09:30:17cmvzybeqh0ixt10ia9t1tf9uv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 09:20:00raw353,000원358,750원352,500원356,500원8,387
cmvzyber30ixw10ia2iftmqh8stock-5m096770:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:172026-11-03 09:30:17cmvzybeqx0ixv10iajkcy0ch01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 09:20:00raw119,700원122,600원119,500원120,800원19,052
cmvzyberg0ixy10ia40ho7wqistock-5m028260:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:172026-11-03 09:30:17cmvzybera0ixx10ia66t3wpiz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 09:20:00raw309,500원311,000원309,000원309,500원1,513
cmvzybesk0iy410iab4jyx1usstock-5m015760:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:182026-11-03 09:30:18cmvzybese0iy310iaeowoi88s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 09:20:00raw29,450원29,500원29,400원29,500원13,432
cmvzybeo80ixi10iahsk337dfstock-5m005490:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:172026-11-03 09:30:17cmvzybeo00ixh10iaujbt0k2e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 09:20:00raw272,500원273,500원271,000원271,500원13,074
cmvzybenn0ixg10iagqk8z78nstock-5m068270:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:172026-11-03 09:30:17cmvzybenf0ixf10iaqvw65fnc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 09:20:00raw192,600원193,500원192,400원193,400원5,621
cmvzybes60iy210ias8tqb978stock-5m003550:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:182026-11-03 09:30:18cmvzybes00iy110iaa3fgegvr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 09:20:00raw97,400원97,800원96,900원97,400원3,290
cmvzyben10ixe10iarysqewyastock-5m051910:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:172026-11-03 09:30:17cmvzybems0ixd10iaixwxkmld1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 09:20:00raw243,000원245,000원243,000원244,500원3,494
cmvzybekj0ix810iau6x50uv4stock-5m035420:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:172026-11-03 09:30:17cmvzybek80ix710iatnu5d6231
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 09:20:00raw174,000원174,500원174,000원174,200원5,596
cmvzybeoy0ixm10iasx2y6o60stock-5m105560:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:172026-11-03 09:30:17cmvzybeot0ixl10iai35d6kaj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 09:20:00raw152,300원152,400원151,400원151,400원6,870
cmvzybela0ixa10iaxxrkr55hstock-5m035720:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:172026-11-03 09:30:17cmvzybel30ix910ia6na7gpei1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 09:20:00raw29,500원29,550원29,450원29,500원17,881
cmvzybejo0ix610ia700rx4lnstock-5m066570:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:172026-11-03 09:30:17cmvzybejd0ix510iaupdw7s8h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 09:20:00raw149,200원150,200원149,200원149,400원10,388
cmvzybepd0ixo10iam7jfiewsstock-5m055550:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:172026-11-03 09:30:17cmvzybep70ixn10ia6d88drti1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 09:20:00raw86,800원86,800원86,400원86,500원5,433
cmvzybehy0ix210ia8c0d5fjmstock-5m000660:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:172026-11-03 09:30:17cmvzybehn0ix110ia8wq8o5wd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 09:20:00raw1,396,000원1,402,000원1,392,000원1,394,000원35,089
cmvzybeit0ix410ia90uy4x2xstock-5m005380:20261103:09202026-11-03 09:20:00instantevent2026-11-03 09:30:172026-11-03 09:30:17cmvzybeii0ix310ian4o1riyi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 09:20:00raw281,750원283,500원281,500원282,000원5,544
cmvzy5f5i0iwy10ia1i6gnhzdstock-5m017670:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5f5c0iwx10iauo9zwm5l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 09:15:00raw75,200원75,700원75,000원75,700원8,752
cmvzy5ev30ivq10ia2fzrljbustock-5m000660:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5eux0ivp10iacwtaulh21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 09:15:00raw1,397,000원1,401,500원1,394,000원1,396,000원33,616
cmvzy5evi0ivs10ia5taqi2dostock-5m005380:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5evd0ivr10iadcsbfyop1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 09:15:00raw282,500원283,000원281,500원282,000원4,427
cmvzy5f1f0iwi10iati5ipt96stock-5m373220:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5f170iwh10iae2sgg7de1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 09:15:00raw354,000원356,000원353,500원354,500원3,214
cmvzy5exv0iw210iazz3it8gzstock-5m051910:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5exp0iw110ianicu3mr81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 09:15:00raw242,000원244,000원241,500원243,000원5,031
cmvzy5eyd0iw410iayc0dkqsystock-5m068270:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5ey60iw310iajg922raa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 09:15:00raw193,200원193,500원192,700원192,700원5,577
cmvzy5ex10ivy10iadpsf3yh5stock-5m035720:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5ewv0ivx10ia2y07iyep1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 09:15:00raw29,500원29,600원29,450원29,450원27,486
cmvzy5eum0ivo10iagyvbm5u4stock-5m005930:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5eue0ivn10iax6n8a5rj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 09:15:00raw218,500원219,500원218,000원218,750원218,572
cmvzy5f370iwq10iazk47ie1pstock-5m034730:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5f2w0iwp10iay9zvhlgd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 09:15:00raw502,000원503,000원500,000원502,000원1,686
cmvzy5f4s0iwu10ia6zbykplpstock-5m015760:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5f4n0iwt10iafbye0orm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 09:15:00raw29,650원29,700원29,450원29,450원26,331
cmvzy5f440iws10ia2982ka3bstock-5m003550:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5f3t0iwr10iagfv94mzg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 09:15:00raw97,400원97,800원97,100원97,400원1,945
cmvzy5f0v0iwg10iat177jdbrstock-5m207940:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5f0p0iwf10ia8ieuktmn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 09:15:00raw1,469,000원1,471,000원1,461,000원1,469,000원1,554
cmvzy5eyv0iw610iamksweqokstock-5m005490:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5eyp0iw510iafdnt6a2b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 09:15:00raw272,500원277,500원272,000원272,500원8,834
cmvzy5f0f0iwe10iajbgghs34stock-5m055550:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5f080iwd10iax42hflio1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 09:15:00raw87,100원87,400원86,800원86,800원8,875
cmvzy5f1u0iwk10iacuqm1x2hstock-5m012330:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5f1o0iwj10iayni894mu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 09:15:00raw351,500원353,000원351,500원353,000원1,884
cmvzy5f000iwc10iaogos30u7stock-5m105560:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5ezv0iwb10ia5d6xjqcc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 09:15:00raw152,300원153,000원152,300원152,400원8,521
cmvzy5f2m0iwo10ia2bmewgdvstock-5m028260:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5f2g0iwn10iaxwjlyics1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 09:15:00raw310,000원311,500원309,500원309,500원2,000
cmvzy5ewj0ivw10iallza0un6stock-5m035420:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5ewb0ivv10iazrx8q9ur1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 09:15:00raw173,900원174,400원173,700원174,100원5,105
cmvzy5eza0iw810iaqzmj06gystock-5m000270:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5ez50iw710ia6no4j4361
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 09:15:00raw95,400원95,900원95,000원95,600원18,858
cmvzy5f270iwm10ia4jf7ye4istock-5m096770:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5f220iwl10iatjxj812t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 09:15:00raw120,100원120,500원119,500원119,700원16,622
cmvzy5evz0ivu10iaskcpig7rstock-5m066570:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5evs0ivt10iarvkql3d41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 09:15:00raw149,000원149,800원148,900원149,200원11,106
cmvzy5exg0iw010ia742qi5htstock-5m006400:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5exa0ivz10iay1x6lij11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 09:15:00raw532,000원534,000원529,000원530,000원16,775
cmvzy5f550iww10ia8n9ln6cmstock-5m030200:20261103:09152026-11-03 09:15:00instantevent2026-11-03 09:25:382026-11-03 09:25:38cmvzy5f500iwv10ian6mw1j991
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 09:15:00raw47,750원48,050원47,750원47,950원15,467
cmvzxyrmr0ivi10ia3gfv4b34stock-5m030200:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:282026-11-03 09:20:28cmvzxyrml0ivh10iathgdmfxc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 09:10:00raw47,700원47,800원47,650원47,750원9,242
cmvzxyrng0ivm10iar3lzfec0stock-5m017670:20261103:09102026-11-03 09:10:00instantevent2026-11-03 09:20:282026-11-03 09:20:28cmvzxyrna0ivl10iavb40y8bz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 09:10:00raw75,000원75,300원74,800원75,100원5,945
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
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
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
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
110,648건 중 1,201–1,250← 이전25 / 2213 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬