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
cmvyo8zr60h4910iamzbh69zfstock-5m051910:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zr00h4810iaye33l7ut1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 11:50:00raw242,000원242,000원241,000원241,500원765
cmvyo8zri0h4b10iait0wk00jstock-5m068270:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zrd0h4a10ia7o5gz5ce1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:50:00raw193,000원193,200원192,800원193,100원3,472
cmvyo2bzo0h3j10iabkx65sv7stock-5m028260:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2bzj0h3i10ia8uqe3h0n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 11:45:00raw314,000원314,500원313,000원313,000원2,587
cmvyo2c030h3l10iak4e63p9nstock-5m034730:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2bzx0h3k10ia06ly3o7l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 11:45:00raw515,000원515,000원513,000원513,000원589
cmvyo2c0h0h3n10ia77qtpkhfstock-5m003550:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2c0c0h3m10ia8qm4fhxn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 11:45:00raw97,300원97,300원96,900원97,200원1,711
cmvyo2c0v0h3p10iaudba98ujstock-5m015760:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2c0q0h3o10ia5hi531r01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 11:45:00raw29,200원29,250원29,100원29,100원10,181
cmvyo2c180h3r10iay286pfjgstock-5m030200:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2c130h3q10ia9ld2kpch1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 11:45:00raw46,700원46,750원46,600원46,700원3,756
cmvyo2c1m0h3t10iads12uyafstock-5m017670:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2c1g0h3s10iar9sqic891
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 11:45:00raw76,500원76,500원76,300원76,400원1,675
cmvyo2bqv0h2l10iaheihqlr5stock-5m005930:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2bqg0h2k10iaf8txuf561
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 11:45:00raw224,500원225,000원224,000원224,750원45,637
cmvyo2bza0h3h10iaffv0xavpstock-5m096770:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2bz30h3g10iajp8vwxoq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 11:45:00raw128,500원128,700원128,400원128,500원3,175
cmvyo2bys0h3f10ia89opicasstock-5m012330:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2byl0h3e10ia3ac6sizx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 11:45:00raw350,000원350,500원349,500원349,500원1,205
cmvyo2by20h3d10ia8uq0istsstock-5m373220:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2bxs0h3c10iay4oxe58i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 11:45:00raw358,000원359,000원357,500원358,500원2,664
cmvyo2bx80h3b10ia0ix2buygstock-5m207940:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2bwy0h3a10iais7bqlrs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:45:00raw1,450,000원1,452,000원1,448,000원1,449,000원321
cmvyo2bwd0h3910iac9wb0h85stock-5m055550:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2bw50h3810ia055tzveh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 11:45:00raw86,600원86,700원86,500원86,600원5,996
cmvyo2bvs0h3710ia7xhh7g42stock-5m105560:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2bvl0h3610ia42nkc9m91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 11:45:00raw152,100원152,400원152,000원152,000원7,868
cmvyo2bv70h3510iavl72zpcmstock-5m000270:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2bv00h3410iahwa3auiz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 11:45:00raw95,200원95,300원94,800원94,900원10,221
cmvyo2bun0h3310ia6cwyigfostock-5m005490:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2buh0h3210iasx4ucbtu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 11:45:00raw279,500원280,000원279,000원279,500원417
cmvyo2bu70h3110iaus0v90mrstock-5m068270:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2bu10h3010iasp9q7srs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:45:00raw193,200원193,200원192,600원192,900원2,248
cmvyo2bts0h2z10iahhvxq8xystock-5m051910:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2btm0h2y10iakkky8kq31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 11:45:00raw241,500원242,500원241,000원242,000원1,126
cmvyo2btd0h2x10iaainsxqy2stock-5m006400:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2bt80h2w10ia19qregic1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 11:45:00raw531,000원532,000원531,000원532,000원1,340
cmvyo2bsz0h2v10iaj424769ustock-5m035720:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2bsu0h2u10iarq1t679m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 11:45:00raw29,750원29,800원29,750원29,800원1,703
cmvyo2bsm0h2t10ianjqe7a9jstock-5m035420:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2bsg0h2s10iazjo77e3f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 11:45:00raw176,700원176,800원176,600원176,750원1,788
cmvyo2bs60h2r10iatafl1f0astock-5m066570:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2bs10h2q10ia3hwfyybc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 11:45:00raw154,000원154,200원153,800원154,100원2,253
cmvyo2brr0h2p10ialxdmg3sistock-5m005380:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2brl0h2o10iaxbqfuha21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 11:45:00raw286,000원286,500원285,500원285,750원1,066
cmvyo2brb0h2n10iavoe52u8lstock-5m000660:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2br50h2m10iag4c26r9y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 11:45:00raw1,448,000원1,451,000원1,446,000원1,447,000원11,342
cmvynw13h0h1v10iav5lrumojstock-5m000270:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw13a0h1u10iadeg9ryfv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 11:40:00raw95,400원95,500원95,200원95,200원3,328
cmvynw19z0h2j10iaoavhlmfvstock-5m017670:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw19u0h2i10ia9ia5cguy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 11:40:00raw76,600원76,600원76,200원76,400원4,204
cmvynw19l0h2h10ia01sxwy1vstock-5m030200:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw19c0h2g10iadw7pr2ja1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 11:40:00raw46,550원46,700원46,500원46,700원2,841
cmvynw1930h2f10iaeqzrw8rcstock-5m015760:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw18y0h2e10iaddpg7bzi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 11:40:00raw29,300원29,300원29,150원29,200원9,129
cmvynw18q0h2d10ia0pt4uj38stock-5m003550:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw18k0h2c10ia5mtvkmq91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 11:40:00raw97,300원97,600원97,000원97,100원2,073
cmvynw1880h2b10iazszdvexfstock-5m034730:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw1810h2a10iae9bzbsz71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 11:40:00raw514,000원515,000원513,000원514,000원1,362
cmvynw17k0h2910iadia0j48dstock-5m028260:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw17e0h2810iakfnq9gnw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 11:40:00raw315,000원315,000원313,500원313,500원1,506
cmvynw16z0h2710ia2ejv6hbistock-5m096770:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw16u0h2610iaupas6epn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 11:40:00raw128,800원128,900원128,400원128,500원4,390
cmvynw16b0h2510ia314czorvstock-5m012330:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw1650h2410ia3050zzm01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 11:40:00raw351,000원351,500원349,500원350,000원1,401
cmvynw15p0h2310ia4e5h1klvstock-5m373220:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw15j0h2210ial4pqatpl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 11:40:00raw358,500원359,000원358,000원358,000원1,032
cmvynw1580h2110iakr9fwkexstock-5m207940:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw1530h2010iagfj2k98f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:40:00raw1,452,000원1,453,000원1,451,000원1,451,000원249
cmvynw14r0h1z10iah1l2yzf5stock-5m055550:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw14h0h1y10iaj8d4b47y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 11:40:00raw86,750원86,750원86,500원86,600원11,939
cmvynw1460h1x10ia64db7jxzstock-5m105560:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw13x0h1w10ialqsqge651
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 11:40:00raw152,400원152,500원152,100원152,200원7,489
cmvynw12t0h1t10ian7fhlfmkstock-5m005490:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw12n0h1s10iauievumo41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 11:40:00raw280,000원280,000원279,000원279,500원360
cmvynw12b0h1r10ial47renanstock-5m068270:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw1250h1q10iajvmlok7c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:40:00raw193,100원193,400원193,000원193,200원2,287
cmvynw11q0h1p10ianymxvoqjstock-5m051910:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw11k0h1o10iajv7gq0sm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 11:40:00raw242,500원243,000원241,500원241,500원861
cmvynw1160h1n10iaystpzen4stock-5m006400:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw1100h1m10iakaho0qyn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 11:40:00raw534,000원534,000원531,000원531,000원5,074
cmvynw10n0h1l10iay7j91vrtstock-5m035720:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:372026-11-02 11:50:37cmvynw10e0h1k10iagznmeprx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 11:40:00raw29,800원29,900원29,750원29,800원7,266
cmvynw0zt0h1j10iagizvdggustock-5m035420:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:372026-11-02 11:50:37cmvynw0zk0h1i10iajqetyj1b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 11:40:00raw176,850원176,900원176,700원176,700원3,172
cmvynw0yz0h1h10iaukmfinb5stock-5m066570:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:372026-11-02 11:50:37cmvynw0yr0h1g10iawkq5tc2g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 11:40:00raw154,600원154,700원153,800원153,800원3,262
cmvynw0y70h1f10ia3h4kolvvstock-5m005380:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:372026-11-02 11:50:37cmvynw0xz0h1e10iasyma3g1y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 11:40:00raw286,500원287,000원286,000원286,250원1,318
cmvynw0xf0h1d10iasur1azwsstock-5m000660:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:372026-11-02 11:50:37cmvynw0x60h1c10iaywwelagm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 11:40:00raw1,453,000원1,456,000원1,446,000원1,447,000원18,812
cmvynw0we0h1b10ia1se2qj0ostock-5m005930:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:372026-11-02 11:50:37cmvynw0w40h1a10iah0woxli31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 11:40:00raw226,000원226,000원224,000원224,500원114,089
cmvynpmaq0h0z10iac75xho87stock-5m028260:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpmal0h0y10iakfzkjcnh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 11:35:00raw316,000원316,000원314,500원314,500원1,950
cmvynpmae0h0x10ia4wwca7zrstock-5m096770:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpma90h0w10iahzxlglcf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 11:35:00raw128,700원129,000원128,700원128,800원3,743
114,858건 중 6,551–6,600← 이전132 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬