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
cmvym9zs20gqp10iakgnm0s4ustock-5m028260:20261102:10552026-11-02 10:55:00instantevent2026-11-02 11:05:302026-11-02 11:05:30cmvym9zrx0gqo10iatd2rn5oo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 10:55:00raw314,500원314,500원312,000원313,500원3,730
cmvym9zrr0gqn10iae9iyphhastock-5m096770:20261102:10552026-11-02 10:55:00instantevent2026-11-02 11:05:302026-11-02 11:05:30cmvym9zrl0gqm10iacsft0sei1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 10:55:00raw129,900원130,300원129,600원129,800원4,013
cmvym9zre0gql10iam1ldzgshstock-5m012330:20261102:10552026-11-02 10:55:00instantevent2026-11-02 11:05:302026-11-02 11:05:30cmvym9zr90gqk10ia55j1599z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 10:55:00raw349,750원350,000원348,500원349,000원1,796
cmvym9zr20gqj10iartdn15r1stock-5m373220:20261102:10552026-11-02 10:55:00instantevent2026-11-02 11:05:302026-11-02 11:05:30cmvym9zqx0gqi10ia0jbnbi091
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 10:55:00raw359,000원359,000원356,000원356,500원3,620
cmvymg5ic0grh10iam3ejpb2pstock-5m068270:20261102:10552026-11-02 10:55:00instantevent2026-11-02 11:10:172026-11-02 11:10:17cmvymg5i70grg10iaeo3586fp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 10:55:00raw192,900원193,100원192,600원193,000원3,325
cmvym3jkg0gpf10iaznaowbnrstock-5m003550:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jkb0gpe10iad9vnwpro1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 10:50:00raw97,200원97,200원97,000원97,000원1,173
cmvym9zpf0gq910iamhe7u3vqstock-5m000270:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:05:302026-11-02 11:05:30cmvym9zpa0gq810ia3w8ts38g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 10:50:00raw95,800원96,100원95,200원95,200원16,927
cmvym9zlk0gpt10iafdk6i5jsstock-5m005380:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:05:302026-11-02 11:05:30cmvym9zla0gps10iaejufgd7j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 10:50:00raw284,500원285,500원284,500원284,750원1,640
cmvym9zk40gpp10iafabz97xpstock-5m000660:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:05:302026-11-02 11:05:30cmvym9zjt0gpo10ia2vu32i521
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 10:50:00raw1,435,000원1,442,000원1,434,000원1,438,000원24,639
cmvym3jlp0gpl10iavned46sistock-5m017670:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jli0gpk10iahser01zz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 10:50:00raw76,200원76,500원76,200원76,200원3,739
cmvym3jl80gpj10iauld6i3h7stock-5m030200:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jl10gpi10iaivfcc2us1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 10:50:00raw46,800원46,850원46,750원46,800원2,252
cmvym3jkt0gph10iai71726wmstock-5m015760:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jko0gpg10ia2jpekfo91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 10:50:00raw29,325원29,400원29,300원29,300원7,117
cmvym3jk40gpd10ianvn9hvlhstock-5m034730:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jjz0gpc10ia07qujjoa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 10:50:00raw501,000원504,000원501,000원503,000원957
cmvym3jjs0gpb10ia2yer1ptkstock-5m028260:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jjm0gpa10ia8h39gzkd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 10:50:00raw313,500원314,500원313,000원313,500원2,220
cmvym3jjf0gp910ia4s1bigzdstock-5m096770:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jja0gp810iahnvz2j6b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 10:50:00raw130,700원131,100원129,700원130,000원3,523
cmvym3jj10gp710iant1rk6cnstock-5m012330:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jiw0gp610ialanlj8yh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 10:50:00raw350,000원351,000원349,500원350,000원1,796
cmvym3jio0gp510iakaipdw38stock-5m373220:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jij0gp410iaqun6azmo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 10:50:00raw358,500원360,500원358,500원358,500원3,422
cmvym3jic0gp310iawpv5nmnjstock-5m207940:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3ji70gp210iadg7ot8rv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:50:00raw1,444,000원1,444,000원1,439,000원1,439,000원460
cmvym3jhn0goz10iaz044pmgfstock-5m055550:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jhi0goy10iaxuvdqj3b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 10:50:00raw87,400원87,400원87,100원87,100원9,050
cmvym3jha0gox10iah3q50rovstock-5m105560:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jh50gow10ia6d2da3v11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 10:50:00raw153,700원153,800원153,500원153,600원4,433
cmvym3jgx0gov10ia00iimqlastock-5m005490:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jgs0gou10iaprzk8wjs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 10:50:00raw280,500원280,500원278,500원279,000원1,069
cmvym3jgl0got10iadw6j068dstock-5m068270:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jgg0gos10iaob6073k01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 10:50:00raw193,100원193,400원192,800원192,900원3,157
cmvym3jg90gor10ia9jhe1xt1stock-5m051910:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jg10goq10ial04fip7e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 10:50:00raw240,500원241,000원240,000원240,500원2,046
cmvym3jfn0gop10ia0ocd4qzvstock-5m006400:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jfg0goo10iaaqx2d2u11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 10:50:00raw532,000원534,000원531,000원531,000원4,859
cmvym3jf60gon10ialmaq4qo4stock-5m035720:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jf10gom10iaoiskgji11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 10:50:00raw29,600원29,600원29,500원29,550원6,225
cmvym3jet0gol10ia4tufcrx6stock-5m035420:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jen0gok10iam7u2dxre1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 10:50:00raw175,200원175,600원175,100원175,200원3,910
cmvym3jef0goj10iaffk0kvststock-5m066570:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jea0goi10iahmsywljc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 10:50:00raw153,200원153,500원152,800원153,000원5,741
cmvym3je20goh10ia3gehxlk8stock-5m005930:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jdq0gog10ia7crvpdin1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 10:50:00raw223,000원224,500원222,750원223,500원139,911
cmvylx17q0gnz10ia7hukiy69stock-5m096770:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx17l0gny10iadi5tdarv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 10:45:00raw131,100원131,400원130,600원130,700원3,074
cmvym3ji00gp110iactfbqqobstock-5m207940:20261102:10452026-11-02 10:45:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jhv0gp010iauo3uf4g01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:45:00raw1,449,000원1,450,000원1,443,000원1,443,000원533
cmvylx1ai0gof10ia4xspmvfjstock-5m017670:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx1ad0goe10ia54yxjtji1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 10:45:00raw76,400원76,400원76,200원76,200원5,524
cmvylx1a60god10ia0bdxvgl5stock-5m030200:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx1a10goc10ia7uv6z1r11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 10:45:00raw46,900원46,900원46,750원46,800원3,626
cmvylx19t0gob10iamuveojmcstock-5m015760:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx19o0goa10iawhrvrjle1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 10:45:00raw29,350원29,450원29,250원29,300원11,516
cmvylx19g0go910iak0lj4zq7stock-5m003550:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx19a0go810ia2fmwtgp01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 10:45:00raw97,000원97,200원96,700원97,100원2,257
cmvylx18q0go510iar47m6wnvstock-5m034730:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx18k0go410iajanpmbjc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 10:45:00raw500,000원502,000원499,500원501,000원968
cmvylx18d0go310iavu3wr08lstock-5m028260:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx1880go210iafbs9mu531
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 10:45:00raw313,500원314,000원312,500원313,000원2,861
cmvylx10s0gn710ia97ryfwrrstock-5m005380:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx10m0gn610ia2dfupupe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 10:45:00raw285,500원285,500원284,500원284,500원3,409
cmvylx0zz0gn310ia8lmpa4cjstock-5m005930:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx0zs0gn210iaayddt55f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 10:45:00raw222,500원223,000원222,000원222,750원78,524
cmvylx10e0gn510iar8bbek9ustock-5m000660:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx1080gn410ia3whgrlsp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 10:45:00raw1,436,000원1,437,000원1,431,000원1,435,000원31,366
cmvylx17e0gnx10iavdk90kwjstock-5m012330:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx1780gnw10iangdg3adx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 10:45:00raw350,000원350,500원349,500원350,000원1,704
cmvylx1710gnv10ia65d0gnj1stock-5m373220:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx16v0gnu10iabmdoufch1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 10:45:00raw359,500원359,500원358,500원358,500원2,044
cmvylx16o0gnt10iaztvsyl6lstock-5m055550:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx16j0gns10iahqz295zr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 10:45:00raw87,600원87,600원87,300원87,400원14,385
cmvylx16b0gnr10ia2cz2grc4stock-5m105560:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx1660gnq10ia9tx3ax881
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 10:45:00raw154,000원154,300원153,700원153,700원5,425
cmvylx15t0gnp10ia2sosghs8stock-5m000270:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx15l0gno10iakaeqfwsr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 10:45:00raw95,700원95,900원95,400원95,800원19,226
cmvylx1580gnn10iahfhu1x1wstock-5m005490:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx1500gnm10ia3nmsv1ej1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 10:45:00raw280,500원281,000원279,500원280,000원2,044
cmvylx14m0gnl10ia5n7bnn4ostock-5m068270:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx14e0gnk10ianfhu918x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 10:45:00raw193,500원193,700원193,000원193,100원4,285
cmvylx1410gnj10ian47rwf2nstock-5m051910:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx13u0gni10ianln66qw81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 10:45:00raw241,000원241,000원240,500원240,500원819
cmvylx1300gnf10iat9ljtka1stock-5m006400:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx12s0gne10iaeod87h8d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 10:45:00raw533,000원533,000원532,000원533,000원2,717
cmvylx12f0gnd10ia97kpf5ntstock-5m035720:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx1280gnc10iashjzi2z01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 10:45:00raw29,550원29,650원29,500원29,600원28,391
cmvylx11a0gn910iax859qw29stock-5m066570:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx1120gn810ia0ygwsd681
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 10:45:00raw153,600원153,600원152,800원153,200원7,540
114,858건 중 6,801–6,850← 이전137 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬