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
cmvymzg1b0gvj10iaqbbwmcb2stock-5m207940:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg170gvi10iarwiskrlf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:15:00raw1,447,000원1,449,000원1,446,000원1,448,000원247
cmvymzg100gvh10iaevgm1jtdstock-5m055550:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg0u0gvg10iat39i8v6x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 11:15:00raw87,200원87,200원87,100원87,100원4,111
cmvymzg0o0gvf10ia2zmvnifystock-5m105560:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg0j0gve10ia3bgieq0o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 11:15:00raw153,200원153,600원153,200원153,200원6,233
cmvymzg0b0gvd10iashyf7c7wstock-5m000270:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg060gvc10ia65fcyv9c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 11:15:00raw95,500원95,900원95,500원95,500원8,036
cmvymzfzy0gvb10iacnq24hzlstock-5m005490:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfzt0gva10iaccxs09am1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 11:15:00raw281,000원281,500원280,500원281,000원527
cmvymzfzb0gv710ial75s2s1mstock-5m068270:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfz50gv610iai7e17snz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:15:00raw193,300원193,600원193,200원193,400원2,955
cmvymzfyy0gv510ia9vxm26a9stock-5m006400:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfys0gv410iafgxp6jvi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 11:15:00raw532,000원533,000원531,000원533,000원3,589
cmvymzfya0gv310iadb0gmo2rstock-5m035720:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfxz0gv210ia1ntgqt5b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 11:15:00raw29,650원29,750원29,650원29,750원11,632
cmvymzfxh0gv110ia10ru0ws3stock-5m035420:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfx60gv010iabjphv59o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 11:15:00raw176,200원176,500원176,200원176,400원5,706
cmvymzfwo0guz10ia1jpoaib0stock-5m066570:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfwd0guy10ia2woy8vfn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 11:15:00raw154,300원154,700원154,300원154,500원3,337
cmvymzfvv0gux10iag2ozkz8zstock-5m005380:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfvk0guw10iag54vujxj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 11:15:00raw285,500원287,000원285,000원287,000원3,297
cmvymzfv20guv10iawqyq8orcstock-5m000660:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfus0guu10iax1misr1z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 11:15:00raw1,451,000원1,459,000원1,450,000원1,454,000원21,991
cmvymzfu70gut10ia5el3a6grstock-5m005930:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzftv0gus10ia00bvjevj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 11:15:00raw226,500원227,000원226,000원226,500원87,018
cmvymzg1o0gvl10ia0szli2qtstock-5m096770:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg1i0gvk10iact3zdagq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 11:10:00raw130,100원130,500원129,800원130,100원3,690
cmvymt0xu0gu710ia4vbvpislstock-5m105560:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0xp0gu610iavwqsus2i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 11:10:00raw153,500원153,500원153,200원153,200원5,002
cmvymt0y70gu910iam4vddfeqstock-5m055550:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0y10gu810iayplis82c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 11:10:00raw87,300원87,400원87,100원87,100원7,138
cmvymt0yj0gub10ial53i783zstock-5m207940:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0ye0gua10ia2rldcmvp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:10:00raw1,447,000원1,447,000원1,444,000원1,446,000원493
cmvymt0yw0gud10iasjmuuyykstock-5m373220:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0yq0guc10iaboqqj0h81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 11:10:00raw358,000원359,500원357,500원359,000원1,769
cmvymt0z90guf10iamnla2a4dstock-5m012330:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0z30gue10iah25cx7pb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 11:10:00raw351,500원352,000원351,000원352,000원1,553
cmvymt0zl0guh10iaut9x4l3ystock-5m028260:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0zg0gug10iaeupgh4fh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 11:10:00raw317,000원317,500원316,000원317,000원1,585
cmvymt0zx0guj10iau6y3n3hsstock-5m034730:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0zs0gui10iaw5z43bus1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 11:10:00raw513,000원515,000원512,000원514,000원1,006
cmvymt1090gul10ia39ujrlu1stock-5m003550:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt1040guk10ia6jtky1cj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 11:10:00raw97,700원98,100원97,600원97,900원2,286
cmvymt10m0gun10iav6t9usitstock-5m015760:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt10h0gum10ia3b7y3l1r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 11:10:00raw29,250원29,300원29,200원29,250원6,166
cmvymt1100gup10ia1wopc7vxstock-5m030200:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt10u0guo10iahryoz4f61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 11:10:00raw46,650원46,750원46,600원46,700원3,045
cmvymzfzn0gv910ia0pboexaastock-5m005490:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfzi0gv810iag0dhkydu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 11:10:00raw279,500원281,000원279,000원281,000원1,866
cmvymt11h0gur10iaah81sbfsstock-5m017670:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt11a0guq10iakvce568x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 11:10:00raw76,600원76,700원76,400원76,600원3,646
cmvymt0v50gtr10iawn8bdcpastock-5m066570:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0uz0gtq10iai1509rgn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 11:10:00raw154,100원154,500원154,000원154,400원2,906
cmvymt0xi0gu510ia9u62o0ucstock-5m000270:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0xc0gu410ia490m24kh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 11:10:00raw95,000원95,600원94,800원95,500원12,150
cmvymt0x40gu310iadk10utavstock-5m068270:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0wz0gu210iaordw89f01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:10:00raw193,300원193,500원193,000원193,300원3,627
cmvymt0wh0gtz10ia524syytpstock-5m051910:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0wc0gty10ialdusmm6g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 11:10:00raw241,000원242,500원241,000원242,000원921
cmvymt0w40gtx10iahnhlb7dvstock-5m006400:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0vz0gtw10iafv836x0m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 11:10:00raw532,000원533,500원530,000원532,000원4,646
cmvymt0vs0gtv10iaw11rjb54stock-5m035720:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0vn0gtu10iafhulqqy21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 11:10:00raw29,650원29,700원29,600원29,700원8,925
cmvymt0vg0gtt10iajtx6adp3stock-5m035420:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0vb0gts10iau72sijba1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 11:10:00raw176,000원176,300원175,900원176,300원3,774
cmvymt0ut0gtp10ia9nxh1z39stock-5m005380:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0un0gto10iaw0u4zzm81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 11:10:00raw285,250원285,500원284,000원285,250원4,338
cmvymt0ug0gtn10iad25xtdvsstock-5m000660:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0ub0gtm10iaj8huv90r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 11:10:00raw1,451,000원1,457,000원1,449,000원1,452,000원21,820
cmvymt0u30gtl10ia9ya3g48kstock-5m005930:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0tu0gtk10iaypahx63r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 11:10:00raw226,000원227,000원225,500원226,500원101,048
cmvymmxu30gsd10iafhh4a5cxstock-5m005380:20261102:11052026-11-02 11:05:00instantevent2026-11-02 11:15:342026-11-02 11:15:34cmvymmxtx0gsc10iat2yaohqw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 11:05:00raw284,250원285,500원284,000원285,250원3,771
cmvymmxtq0gsb10ianfsx1nwhstock-5m000660:20261102:11052026-11-02 11:05:00instantevent2026-11-02 11:15:342026-11-02 11:15:34cmvymmxtl0gsa10ia5b37dda91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 11:05:00raw1,441,000원1,458,000원1,441,000원1,451,000원33,273
cmvymmxtc0gs910iairprvyhnstock-5m005930:20261102:11052026-11-02 11:05:00instantevent2026-11-02 11:15:342026-11-02 11:15:34cmvymmxsv0gs810ia9om679m81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 11:05:00raw224,250원227,000원224,000원226,000원485,457
cmvymt0wt0gu110iar2r8hddustock-5m068270:20261102:11052026-11-02 11:05:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0wn0gu010ia1j00z2nr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:05:00raw193,500원193,700원193,000원193,300원3,485
cmvymmy310gth10ia39l9tyv8stock-5m030200:20261102:11052026-11-02 11:05:00instantevent2026-11-02 11:15:342026-11-02 11:15:34cmvymmy2w0gtg10iaa64c857x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 11:05:00raw46,700원46,750원46,600원46,650원1,761
cmvymmy2f0gtd10ias0hwwwcrstock-5m015760:20261102:11052026-11-02 11:05:00instantevent2026-11-02 11:15:342026-11-02 11:15:34cmvymmy2a0gtc10ia9p354n6v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 11:05:00raw29,300원29,300원29,250원29,250원5,261
cmvymmy230gtb10iakbfg7q38stock-5m003550:20261102:11052026-11-02 11:05:00instantevent2026-11-02 11:15:342026-11-02 11:15:34cmvymmy1y0gta10iajs3ybzzx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 11:05:00raw97,400원97,800원97,300원97,700원2,760
cmvymmy1r0gt910iat67cy105stock-5m034730:20261102:11052026-11-02 11:05:00instantevent2026-11-02 11:15:342026-11-02 11:15:34cmvymmy1l0gt810iaao3zzqmx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 11:05:00raw508,000원515,000원508,000원513,000원2,441
cmvymmy1e0gt710ia9ab0ltsbstock-5m028260:20261102:11052026-11-02 11:05:00instantevent2026-11-02 11:15:342026-11-02 11:15:34cmvymmy190gt610iamya524ua1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 11:05:00raw315,500원317,000원315,000원316,500원1,959
cmvymmy120gt510iark90248dstock-5m096770:20261102:11052026-11-02 11:05:00instantevent2026-11-02 11:15:342026-11-02 11:15:34cmvymmy0w0gt410iaghn1e8471
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 11:05:00raw129,950원130,300원129,800원130,100원3,009
cmvymmy0m0gt310iavz6tcr1tstock-5m012330:20261102:11052026-11-02 11:05:00instantevent2026-11-02 11:15:342026-11-02 11:15:34cmvymmy0g0gt210ialfthy6x51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 11:05:00raw349,750원351,500원349,500원351,500원2,359
cmvymmxzy0gt110iasx7o4p51stock-5m373220:20261102:11052026-11-02 11:05:00instantevent2026-11-02 11:15:342026-11-02 11:15:34cmvymmxzo0gt010ia3uei7ktz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 11:05:00raw357,500원358,500원357,500원358,500원1,493
cmvymmy3h0gtj10ia3009xu8kstock-5m017670:20261102:11052026-11-02 11:05:00instantevent2026-11-02 11:15:342026-11-02 11:15:34cmvymmy3a0gti10iat9m2ix4d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 11:05:00raw76,400원76,600원76,300원76,400원2,872
cmvymmxyo0gsx10iaw88r655cstock-5m207940:20261102:11052026-11-02 11:05:00instantevent2026-11-02 11:15:342026-11-02 11:15:34cmvymmxyh0gsw10iakjb4574f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:05:00raw1,443,000원1,448,000원1,443,000원1,446,000원320
114,858건 중 6,701–6,750← 이전135 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬