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
cmvyvwy300ind10iayd0sbwajstock-5m055550:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwy2u0inc10iaua8zjzq91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 15:25:00raw86,900원86,900원86,900원86,900원0
cmvyvwy2h0inb10iahglg3makstock-5m000270:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwy2b0ina10ialr6z4ls31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 15:25:00raw95,800원95,800원95,800원95,800원0
cmvyvwy1w0in910iac5itk9o3stock-5m005490:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwy1o0in810ia6gjgc1pn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 15:25:00raw283,500원283,500원283,500원283,500원0
cmvyvwy1c0in710iarc8nk3ekstock-5m068270:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwy160in610ia976h68td1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 15:25:00raw192,300원192,300원192,300원192,300원0
cmvyvwy0w0in510ia7l07k9yzstock-5m051910:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwy0s0in410iasp049okm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 15:25:00raw241,000원241,000원241,000원241,000원0
cmvyvwy0j0in310iaoeoocpqustock-5m006400:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwy0e0in210iaukigygca1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 15:25:00raw539,000원539,000원539,000원539,000원0
cmvyvwy050in110iaprw212q3stock-5m035720:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwy000in010iam2k57byb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 15:25:00raw29,650원29,650원29,650원29,650원0
cmvyvwxzs0imz10iaiwhfdilistock-5m066570:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwxzo0imy10iau9rvcsyw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 15:25:00raw153,700원153,700원153,700원153,700원0
cmvyw3dtk0ior10ianvdja1ffstock-5m012330:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:40:182026-11-02 15:40:18cmvyw3dtf0ioq10ia8ahytjy21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 15:25:00raw351,500원351,500원351,500원351,500원0
cmvyvwxyk0imv10iar26ey0d3stock-5m005380:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwxy90imu10iahl7n4pdx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 15:25:00raw287,000원287,000원287,000원287,000원0
cmvyvwxxp0imt10iaqoux5nnwstock-5m000660:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwxxi0ims10ia2wh1fov81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 15:25:00raw1,482,000원1,482,000원1,482,000원1,482,000원0
cmvyvwxwt0imr10iaws1i2ecdstock-5m005930:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwxwk0imq10iaz0p25ujb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 15:25:00raw229,000원229,000원229,000원229,000원0
cmvyw3dpd0io510iax6l95bpgstock-5m035420:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:40:172026-11-02 15:40:17cmvyw3dp60io410iam89ly2l21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 15:25:00raw175,700원175,700원175,700원175,700원0
cmvyvqjsv0imp10iar9eymsjtstock-5m017670:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjsq0imo10iant5hjoo11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 15:20:00raw75,900원75,900원75,900원75,900원0
cmvyvqjs60iml10ia6hizrodystock-5m015760:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjs00imk10iavmwbm1t41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 15:20:00raw29,300원29,300원29,300원29,300원0
cmvyvqjjg0ilj10iacxa45zpjstock-5m005930:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:182026-11-02 15:30:18cmvyvqjj20ili10iathdrevte1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 15:20:00raw229,000원229,000원229,000원229,000원0
cmvyvqjk10ill10iardy9fwrbstock-5m000660:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjjv0ilk10ialq9kbhvq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 15:20:00raw1,482,000원1,482,000원1,482,000원1,482,000원0
cmvyvqjkf0iln10ia9e8rlotastock-5m005380:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjka0ilm10iagohpz98j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 15:20:00raw287,500원287,500원287,500원287,500원0
cmvyvqjku0ilp10ia8ncaazgistock-5m035420:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjko0ilo10ia4rpkmf571
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 15:20:00raw175,700원175,700원175,700원175,700원0
cmvyvqjl80ilr10iazok96sgwstock-5m035720:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjl30ilq10iahjs6h8i91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 15:20:00raw29,650원29,650원29,650원29,650원0
cmvyvqjlm0ilt10iakmx3zoz1stock-5m006400:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjlh0ils10iagf149zk61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 15:20:00raw539,000원539,000원539,000원539,000원0
cmvyvqjm10ilv10ianxgvjm5gstock-5m051910:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjlv0ilu10ia0ju7uhwp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 15:20:00raw241,000원241,000원241,000원241,000원0
cmvyvqjmg0ilx10ia3ovpuziwstock-5m068270:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjma0ilw10iaeaxaufo91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 15:20:00raw192,600원192,600원192,600원192,600원0
cmvyvqjmw0ilz10ia772k9lf7stock-5m005490:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjmq0ily10iais8c89uz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 15:20:00raw283,000원283,000원283,000원283,000원0
cmvyvqjn90im110ia56a6ip4bstock-5m000270:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjn40im010iaisg0pugc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 15:20:00raw95,800원95,800원95,800원95,800원0
cmvyvqjnn0im310iaudvz2el7stock-5m105560:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjni0im210iam69w90gs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 15:20:00raw153,400원153,400원153,400원153,400원0
cmvyvqjo00im510iaocdh1imustock-5m055550:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjnv0im410iaxqgywnoj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 15:20:00raw86,900원86,900원86,900원86,900원0
cmvyvqjoc0im710iaktbt0yj3stock-5m207940:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjo70im610ia2kvpboav1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 15:20:00raw1,421,000원1,421,000원1,421,000원1,421,000원0
cmvyvqjoq0im910ia8q7d4aohstock-5m373220:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjok0im810ia8urz8eud1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 15:20:00raw357,500원357,500원357,500원357,500원0
cmvyvqjp40imb10iay0xfgcpzstock-5m012330:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjoz0ima10iagbc0xlyw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 15:20:00raw351,500원351,500원351,500원351,500원0
cmvyvqjpw0imd10iaus3vc53tstock-5m096770:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjpm0imc10ia87e34sfa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 15:20:00raw131,500원131,500원131,500원131,500원0
cmvyvqjqo0imf10ia69ihmeg6stock-5m028260:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjqd0ime10iatzl2g3s41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 15:20:00raw318,000원318,000원318,000원318,000원0
cmvyvqjrf0imh10iareqx5i5pstock-5m034730:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjr80img10iae8kqzltq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 15:20:00raw521,000원521,000원521,000원521,000원0
cmvyvqjrt0imj10ia4ydm78xostock-5m003550:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjrn0imi10iastd39vmt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 15:20:00raw98,500원98,500원98,500원98,500원0
cmvyvqjsj0imn10iat0rk9yl1stock-5m030200:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjsd0imm10iapihvykty1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 15:20:00raw46,900원46,900원46,900원46,900원0
cmvyvwxzd0imx10ia03z1eursstock-5m066570:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwxz20imw10iadgwpjj601
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 15:20:00raw153,700원153,700원153,700원153,700원0
cmvyvk8jm0ild10iayb7lg4g0stock-5m015760:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8ji0ilc10iar94emrzl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 15:15:00raw29,350원29,400원29,300원29,300원17,061
cmvyvk8kc0ilh10ia4vy939z8stock-5m017670:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8k70ilg10iao4tj5uw31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 15:15:00raw76,100원76,200원75,900원75,900원7,075
cmvyvk8jz0ilf10iain5kuj8ystock-5m030200:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8ju0ile10ia0yk5htbp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 15:15:00raw46,750원47,000원46,750원46,950원8,948
cmvyvk8jb0ilb10iavtt4zctbstock-5m003550:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8j50ila10ia6k8u1zoy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 15:15:00raw98,300원98,600원98,200원98,500원3,449
cmvyvk8iy0il910iasim26o0vstock-5m034730:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8is0il810iat2hbfbhy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 15:15:00raw523,000원523,000원521,000원521,000원1,803
cmvyvk8il0il710iav595az2dstock-5m028260:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8ig0il610iakdwjm9ld1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 15:15:00raw318,000원318,500원317,000원318,000원2,810
cmvyvk8i70il510ia9veci55hstock-5m096770:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8i10il410iapdxbyj921
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 15:15:00raw131,200원131,600원131,200원131,500원8,173
cmvyvk8hs0il310iatn87spkhstock-5m012330:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8hn0il210iaf7tzvxpe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 15:15:00raw351,000원351,500원350,500원351,000원1,183
cmvyvk8he0il110ia4pvrunzistock-5m373220:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8h80il010ia5om3frxk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 15:15:00raw356,000원357,500원356,000원357,500원4,607
cmvyvk8g70ikz10iapp3lwx5xstock-5m207940:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8g10iky10ia7e682bja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 15:15:00raw1,422,000원1,423,000원1,420,000원1,421,000원788
cmvyvk8ft0ikx10iapc4kru35stock-5m055550:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8fn0ikw10ia77rc5zjk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 15:15:00raw86,700원86,900원86,600원86,800원18,442
cmvyvk8fe0ikv10iahtaasnbwstock-5m105560:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8f90iku10iaqhiudknc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 15:15:00raw153,300원153,700원153,200원153,400원8,705
cmvyvk8f20ikt10ianojtvofostock-5m000270:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8ew0iks10ia7jgvsqiy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 15:15:00raw95,600원95,800원95,400원95,600원17,098
cmvyvk8eq0ikr10iaumposty3stock-5m005490:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8el0ikq10iaamms9i301
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 15:15:00raw282,500원284,000원282,500원283,000원2,217
114,858건 중 5,551–5,600← 이전112 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬