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
cmvyrzuu20hvn10iaah16mshistock-5m028260:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:352026-11-02 13:45:35cmvyrzutr0hvm10ia0miez6fz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 13:35:00raw319,000원319,000원318,000원318,500원2,377
cmvyrzuta0hvl10iak0rogc4jstock-5m096770:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:352026-11-02 13:45:35cmvyrzut50hvk10ia3f1lullo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 13:35:00raw128,000원128,100원127,900원127,900원4,568
cmvyrzuv40hvr10iaxrbukq0ustock-5m003550:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:352026-11-02 13:45:35cmvyrzuuz0hvq10iajvt31so61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 13:35:00raw98,000원98,300원98,000원98,100원2,307
cmvyrzusw0hvj10iav9crs4szstock-5m012330:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:352026-11-02 13:45:35cmvyrzusq0hvi10ia9ma3641o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 13:35:00raw352,250원353,000원351,500원352,000원1,363
cmvyrzupe0hv110ia61j84jm9stock-5m051910:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzup90hv010iaijaml9c91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 13:35:00raw242,000원242,000원241,750원242,000원642
cmvyrzusj0hvh10ias9g4s82wstock-5m373220:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:352026-11-02 13:45:35cmvyrzusd0hvg10iajx1aysu41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 13:35:00raw356,000원356,000원355,500원355,500원1,484
cmvyrzurt0hvd10ia86aq15wxstock-5m207940:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzurn0hvc10iakjsdljvg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:35:00raw1,445,000원1,448,000원1,444,000원1,445,000원436
cmvyrzurf0hvb10iak9u0gt7estock-5m055550:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzur90hva10ia9f1c99yx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 13:35:00raw87,300원87,300원87,100원87,200원7,145
cmvyrzuqz0hv910ia1jo5eospstock-5m105560:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzuqt0hv810iaz72qs5q71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 13:35:00raw153,200원153,400원153,200원153,200원5,107
cmvyrzuqk0hv710ia7avgmo3hstock-5m000270:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzuqf0hv610iahubhnrt81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 13:35:00raw95,000원95,100원95,000원95,000원7,429
cmvyrzuq60hv510ia616ombugstock-5m005490:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzuq10hv410iakszrzbha1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 13:35:00raw280,500원280,500원280,000원280,500원317
cmvyrzupt0hv310iaebfjudtostock-5m068270:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzupn0hv210ia0h3vge4d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 13:35:00raw192,800원192,800원192,600원192,600원1,618
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
cmvyrzuon0hux10ia4j58zng2stock-5m035720:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzuoj0huw10iazw794i0w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 13:35:00raw29,750원29,750원29,700원29,750원2,829
cmvyrzuoa0huv10iag8hw13y0stock-5m035420:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzuo40huu10iaozzyqok51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 13:35:00raw175,900원176,300원175,900원176,200원2,609
cmvyrzunw0hut10ia156oihpxstock-5m066570:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzunq0hus10iasppl64y21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 13:35:00raw154,300원154,300원154,100원154,100원1,801
cmvyrzunh0hur10iaqgpyl5phstock-5m005380:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzunb0huq10iac8yf8nxh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 13:35:00raw286,000원286,500원285,500원286,000원2,812
cmvyrzun30hup10iaideilmzkstock-5m000660:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzumx0huo10iaqzux2grl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 13:35:00raw1,491,000원1,493,000원1,490,000원1,490,000원15,625
cmvyrzumm0hun10iawklt7o66stock-5m005930:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzum90hum10iaf8xcn8ym1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 13:35:00raw230,750원231,500원230,500원231,250원148,002
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
114,858건 중 6,051–6,100← 이전122 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬