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
cmvyrzup10huz10ias1pvj8xostock-5m006400:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzuow0huy10iafniedvtf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 13:35:00raw535,000원535,000원534,000원534,000원2,986
cmvyrt8ws0hub10iagajlmgydstock-5m028260:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8wm0hua10ia5l28hq5v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 13:30:00raw319,500원320,000원318,500원318,500원2,510
cmvyrt8v80hu310ialqrxqspestock-5m055550:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8v30hu210iatreay0eg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 13:30:00raw87,300원87,300원87,200원87,300원3,531
cmvyrt8ym0hul10iaavjhrxl2stock-5m017670:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8yh0huk10iarrdn3p5y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 13:30:00raw76,700원76,800원76,700원76,800원3,103
cmvyrzus60hvf10ialsihpswastock-5m373220:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzus10hve10iasues0zzu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 13:30:00raw356,250원356,500원355,500원356,000원4,046
cmvyrt8uj0htz10iarh1m6dddstock-5m105560:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8uc0hty10ial0tl5u361
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 13:30:00raw153,100원153,400원153,100원153,300원5,932
cmvyrt8vj0hu510iai9oikow5stock-5m207940:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8ve0hu410iazqqz8rzx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:30:00raw1,444,000원1,446,000원1,443,000원1,446,000원407
cmvyrt8xk0huf10ia6aszweh3stock-5m003550:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8xe0hue10iam19lxqle1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 13:30:00raw98,000원98,100원98,000원98,000원1,228
cmvyrt8xx0huh10iajsf8rvv7stock-5m015760:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8xs0hug10iajfdkvfrx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 13:30:00raw29,450원29,500원29,400원29,500원13,964
cmvyrt8wd0hu910ia2s4cm190stock-5m096770:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8w80hu810iabz5fo2sc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 13:30:00raw128,200원128,400원127,800원128,000원12,246
cmvyrt8ya0huj10ia6w2xvyf2stock-5m030200:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8y40hui10ia1cz7dcyb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 13:30:00raw47,000원47,050원46,950원46,950원3,712
cmvyrt8vz0hu710iaqnveii21stock-5m012330:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8vt0hu610iakq23cqkk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 13:30:00raw353,000원353,500원352,000원352,500원1,559
cmvyrt8x60hud10iathl72xrcstock-5m034730:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8x10huc10iar70udkqg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 13:30:00raw525,000원525,000원523,000원523,000원585
cmvyrt8tw0htx10ia56trermzstock-5m000270:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8tn0htw10ia4atxefiv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 13:30:00raw95,100원95,200원95,000원95,100원9,299
cmvyrt8rt0htr10iayt4h3vrtstock-5m051910:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8rk0htq10ia1e1rc3ac1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 13:30:00raw242,000원242,500원241,750원241,750원1,704
cmvyrt8sh0htt10iadth1k65fstock-5m068270:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8s80hts10iatymaggac1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 13:30:00raw192,800원192,900원192,700원192,800원2,010
cmvyrt8t60htv10ia4vn2h1aestock-5m005490:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8sx0htu10iaglja2ipp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 13:30:00raw281,000원281,000원280,000원280,000원379
cmvyrt8pv0htl10iamlyfqlrlstock-5m035720:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8pp0htk10iave2k6aiy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 13:30:00raw29,750원29,800원29,700원29,750원4,406
cmvyrt8nq0htd10ia09vz3uq2stock-5m000660:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8nk0htc10iay7uao1721
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 13:30:00raw1,495,000원1,496,000원1,490,000원1,490,000원22,720
cmvyrt8o40htf10iah1xvqhlvstock-5m005380:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8nz0hte10iad2x34rov1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 13:30:00raw286,750원287,000원286,000원286,000원2,844
cmvyrt8p90htj10iazh4lri9estock-5m035420:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8p00hti10ia9pu1g61q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 13:30:00raw175,900원176,000원175,800원175,800원4,874
cmvyrt8om0hth10ia260tkijlstock-5m066570:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8of0htg10ia9vqtnduk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 13:30:00raw154,500원154,500원154,100원154,200원3,118
cmvyrt8qk0htn10iand1ekzqlstock-5m006400:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8qb0htm10iaragliz831
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 13:30:00raw535,000원535,000원534,000원534,000원1,753
cmvyrt8na0htb10iadudzdu67stock-5m005930:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8n30hta10iat5hpuw5p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 13:30:00raw231,000원232,000원230,500원230,750원119,885
cmvyrmpue0hst10iab350smgostock-5m373220:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:222026-11-02 13:35:22cmvyrmpu80hss10iapet9hk3w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 13:25:00raw356,000원356,500원356,000원356,500원2,146
cmvyrmpup0hsv10iaal5a2rpustock-5m012330:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:222026-11-02 13:35:22cmvyrmpuk0hsu10ia707izrhj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 13:25:00raw353,500원354,000원353,000원353,500원1,301
cmvyrmpsi0hsj10iadi2cvd7gstock-5m068270:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:212026-11-02 13:35:22cmvyrmpsd0hsi10ia2fvvo9rs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 13:25:00raw193,000원193,000원192,800원192,800원1,603
cmvyrmptb0hsn10iarbmsju77stock-5m000270:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:222026-11-02 13:35:22cmvyrmpt50hsm10ia9bhs1rpo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 13:25:00raw95,100원95,200원95,000원95,000원5,751
cmvyrmpu20hsr10iarar54zafstock-5m207940:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:222026-11-02 13:35:22cmvyrmptx0hsq10iafeuc3iea1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:25:00raw1,442,000원1,444,000원1,441,000원1,443,000원565
cmvyrt8r80htp10ia7efrwujcstock-5m051910:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8qz0hto10ia4bdwarxx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 13:25:00raw242,000원242,000원241,750원242,000원674
cmvyrmpsx0hsl10iadebufhtestock-5m005490:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:222026-11-02 13:35:22cmvyrmpsr0hsk10iayt6pqy8r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 13:25:00raw280,000원281,000원280,000원280,500원605
cmvyrmpvn0hsz10iat1kr2vaustock-5m028260:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:222026-11-02 13:35:22cmvyrmpvg0hsy10iagqyfa2xk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 13:25:00raw319,500원320,000원319,000원319,500원2,350
cmvyrmpxm0ht910ia83uyh0iostock-5m017670:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:222026-11-02 13:35:22cmvyrmpxg0ht810ia9uok1jv91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 13:25:00raw76,800원76,800원76,600원76,800원3,002
cmvyrmpww0ht510iaenmt7b5gstock-5m015760:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:222026-11-02 13:35:22cmvyrmpwq0ht410ia4ksdv5qt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 13:25:00raw29,450원29,500원29,400원29,450원16,249
cmvyrmps60hsh10iarxrg2i3wstock-5m006400:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:212026-11-02 13:35:21cmvyrmps00hsg10iae57vgpib1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 13:25:00raw534,000원535,000원534,000원534,000원1,942
cmvyrmpx80ht710ianobvi93rstock-5m030200:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:222026-11-02 13:35:22cmvyrmpx30ht610ia47zjqoi21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 13:25:00raw47,050원47,050원46,950원46,950원2,373
cmvyrmpwh0ht310ia8258y0a5stock-5m003550:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:222026-11-02 13:35:22cmvyrmpwc0ht210iabsxfput61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 13:25:00raw98,200원98,200원98,000원98,000원2,021
cmvyrmprs0hsf10iamefsdbdastock-5m035720:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:212026-11-02 13:35:21cmvyrmprm0hse10ianft437ja1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 13:25:00raw29,800원29,800원29,700원29,750원5,554
cmvyrmpv30hsx10ia48hb8ymhstock-5m096770:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:222026-11-02 13:35:22cmvyrmpuy0hsw10iadyj9i9p91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 13:25:00raw128,700원128,800원128,200원128,200원3,867
cmvyrmptq0hsp10iasntxi47gstock-5m105560:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:222026-11-02 13:35:22cmvyrmptk0hso10iaj3s57byq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 13:25:00raw153,100원153,400원153,100원153,100원6,349
cmvyrmpw30ht110iapc0ht591stock-5m034730:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:222026-11-02 13:35:22cmvyrmpvw0ht010ia9q80y6nr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 13:25:00raw525,000원526,000원524,000원524,000원496
cmvyrt8uw0hu110iaj7mzsmmistock-5m055550:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8uq0hu010ia37ocsnny1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 13:25:00raw87,050원87,300원87,000원87,200원22,498
cmvyrmppm0hs710ia3guyy8kxstock-5m000660:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:212026-11-02 13:35:21cmvyrmpph0hs610ia4dfkzg231
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 13:25:00raw1,494,000원1,495,000원1,492,000원1,494,500원19,873
cmvyrmpqi0hsb10ia6g4ir7yjstock-5m066570:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:212026-11-02 13:35:21cmvyrmpqc0hsa10iaahglr5jf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 13:25:00raw154,600원154,600원154,200원154,500원2,152
cmvyrmpr40hsd10ia6hmkqv5rstock-5m035420:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:212026-11-02 13:35:21cmvyrmpqv0hsc10ia9ka5zl6p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 13:25:00raw175,800원175,900원175,800원175,900원2,199
cmvyrmpp70hs510iadako3yw2stock-5m005930:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:212026-11-02 13:35:21cmvyrmpos0hs410iah4iib51f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 13:25:00raw231,500원232,000원231,000원231,000원154,926
cmvyrmpq10hs910ia1z9rwojbstock-5m005380:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:212026-11-02 13:35:21cmvyrmppv0hs810iazqvfra4z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 13:25:00raw286,500원286,750원286,500원286,500원2,554
cmvyrg8cw0hrh10iaoify0rh5stock-5m105560:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8cp0hrg10ia7f6og1ip1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 13:20:00raw153,100원153,200원153,000원153,100원4,067
cmvyrg8fv0hrx10iaqkiasgb0stock-5m003550:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8fq0hrw10iantcqzyh51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 13:20:00raw97,800원98,200원97,800원98,100원1,727
cmvyrg8dg0hrj10ia3kibu3xestock-5m055550:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8d90hri10iaaau0uwfv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 13:20:00raw87,000원87,100원87,000원87,000원4,495
109,337건 중 551–600← 이전12 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬