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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmvyrg8fk0hrv10iacakgl0ghstock-5m034730:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8fe0hru10ia0oimo68f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 13:20:00raw526,000원528,000원524,000원525,000원928
cmvyrg8f70hrt10ia99pz25acstock-5m028260:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8f20hrs10iap4c1ukva1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 13:20:00raw319,000원320,000원319,000원319,500원2,461
cmvyrg8ew0hrr10iakz7svs6zstock-5m096770:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8er0hrq10iajxky6yk91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 13:20:00raw128,700원129,000원128,300원128,700원4,122
cmvyrg8gu0hs310ia56v3gm1tstock-5m017670:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8gp0hs210ia228jys5x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 13:20:00raw76,800원76,800원76,700원76,800원1,680
cmvyrg8gi0hs110ia6vsc1x1kstock-5m030200:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8gd0hs010ialo341t341
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 13:20:00raw47,000원47,100원46,950원47,050원4,970
cmvyrg8g70hrz10iae4ab6vr6stock-5m015760:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8g20hry10iazvi0biau1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 13:20:00raw29,450원29,450원29,350원29,400원15,673
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
cmvyrg8ek0hrp10iansil7vp4stock-5m012330:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8ed0hro10iam1mwiiln1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 13:20:00raw354,000원355,000원353,000원353,500원2,177
cmvyrg8e60hrn10iam6ktjk6xstock-5m373220:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8e10hrm10iawr6s7i091
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 13:20:00raw355,500원357,000원355,500원356,000원4,705
cmvyrg8du0hrl10iaq0qy3zewstock-5m207940:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8dp0hrk10iavpp62r1k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:20:00raw1,441,000원1,442,000원1,440,000원1,442,000원376
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
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
cmvyrg8cc0hrf10ia4ir52r7ystock-5m000270:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8c50hre10iap1nimmug1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 13:20:00raw95,000원95,300원95,000원95,100원9,883
cmvyrg8bs0hrd10iahdlv33axstock-5m005490:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8bn0hrc10ian3g4sp7s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 13:20:00raw280,500원281,500원280,000원280,000원1,514
cmvyrg8bb0hrb10iafjl232hystock-5m068270:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8b40hra10iafo6kdbp91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 13:20:00raw192,900원193,000원192,800원192,900원1,881
cmvyrg8au0hr910ia7lw7zz4estock-5m051910:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8ao0hr810iaa1xhdeht1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 13:20:00raw241,250원242,000원241,250원242,000원899
cmvyrg8ag0hr710iabv1t48ocstock-5m006400:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8ab0hr610iavmw7ivkm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 13:20:00raw533,000원535,000원533,000원534,000원1,566
cmvyrg8a30hr510ia15r944hqstock-5m035720:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg89y0hr410ia71ovhuch1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 13:20:00raw29,750원29,800원29,750원29,750원3,652
cmvyrg89f0hr110iaw2qevoi4stock-5m035420:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg89a0hr010ia9cennhwl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 13:20:00raw175,600원175,900원175,600원175,900원3,935
cmvyrg8920hqz10iawstunb3tstock-5m066570:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg88x0hqy10ia52g5bgig1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 13:20:00raw154,500원154,700원154,450원154,500원4,053
cmvyrg88r0hqx10iabrdlca3vstock-5m005380:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg88l0hqw10iaks18f0871
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 13:20:00raw287,000원287,500원286,500원286,500원1,265
cmvyrg88e0hqv10ia023ykfy9stock-5m000660:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8890hqu10iajor9d6ms1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 13:20:00raw1,488,000원1,494,000원1,487,000원1,493,000원13,828
cmvyrg8810hqt10iaz5ltqc1ystock-5m005930:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg87t0hqs10ia0wfx43q01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 13:20:00raw230,500원231,500원230,000원231,500원115,313
cmvyr9tvm0hpp10iawty6f9grstock-5m066570:20261102:13152026-11-02 13:15:00instantevent2026-11-02 13:25:202026-11-02 13:25:20cmvyr9tvc0hpo10iay7zhryd81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 13:15:00raw154,600원154,600원154,400원154,500원3,196
cmvyr9tuz0hpn10iaedii6cf1stock-5m005380:20261102:13152026-11-02 13:15:00instantevent2026-11-02 13:25:202026-11-02 13:25:20cmvyr9tup0hpm10iaf18w6mc31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 13:15:00raw287,000원287,500원286,750원287,000원2,317
cmvyr9u5j0hqr10iajlbg7wmvstock-5m017670:20261102:13152026-11-02 13:15:00instantevent2026-11-02 13:25:212026-11-02 13:25:21cmvyr9u5d0hqq10iao5p7uc3l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 13:15:00raw76,800원76,900원76,600원76,800원5,712
cmvyr9u550hqp10ia1hcp388astock-5m030200:20261102:13152026-11-02 13:15:00instantevent2026-11-02 13:25:212026-11-02 13:25:21cmvyr9u4y0hqo10iac9t0qqn31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 13:15:00raw47,000원47,000원46,900원47,000원5,044
cmvyr9u4p0hqn10iae0qtx934stock-5m015760:20261102:13152026-11-02 13:15:00instantevent2026-11-02 13:25:212026-11-02 13:25:21cmvyr9u4j0hqm10iahos72hvz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 13:15:00raw29,350원29,450원29,350원29,400원11,533
cmvyr9u460hql10iacvq1h78hstock-5m003550:20261102:13152026-11-02 13:15:00instantevent2026-11-02 13:25:212026-11-02 13:25:21cmvyr9u400hqk10iajnxj7l9b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 13:15:00raw98,300원98,300원97,800원97,900원2,323
cmvyr9u3n0hqj10ia109d1chxstock-5m034730:20261102:13152026-11-02 13:15:00instantevent2026-11-02 13:25:212026-11-02 13:25:21cmvyr9u3h0hqi10iafjkxepy41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 13:15:00raw525,000원528,000원525,000원525,000원1,366
cmvyr9tue0hpl10iaadv00avistock-5m000660:20261102:13152026-11-02 13:15:00instantevent2026-11-02 13:25:202026-11-02 13:25:20cmvyr9tu50hpk10iak7hz4kc41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 13:15:00raw1,487,000원1,491,000원1,486,000원1,488,000원19,302
cmvyr9u340hqh10iaut1l9av5stock-5m028260:20261102:13152026-11-02 13:15:00instantevent2026-11-02 13:25:212026-11-02 13:25:21cmvyr9u2z0hqg10iav62f43th1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 13:15:00raw319,000원319,500원318,500원319,000원2,880
cmvyr9u2o0hqf10iad10p24g5stock-5m096770:20261102:13152026-11-02 13:15:00instantevent2026-11-02 13:25:212026-11-02 13:25:21cmvyr9u2i0hqe10ia1b2k14yb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 13:15:00raw128,600원128,800원128,500원128,600원3,723
cmvyr9u280hqd10iamsr71i22stock-5m012330:20261102:13152026-11-02 13:15:00instantevent2026-11-02 13:25:212026-11-02 13:25:21cmvyr9u210hqc10ia2cmhnbrn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 13:15:00raw355,000원355,000원353,000원354,000원3,206
cmvyr9ttp0hpj10iaeekv30sistock-5m005930:20261102:13152026-11-02 13:15:00instantevent2026-11-02 13:25:202026-11-02 13:25:20cmvyr9tt70hpi10iampq28c2v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 13:15:00raw229,750원231,000원229,500원230,500원167,254
114,858건 중 6,101–6,150← 이전123 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬