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
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
cmvylqiqx0gmf10iatw0trst1stock-5m000270:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqiqs0gme10iabagdo5ns1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 10:40:00raw95,900원96,300원95,600원95,600원18,297
cmvylqiql0gmd10ia8cbpb6wpstock-5m005490:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqiqf0gmc10iat0vr2blv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 10:40:00raw280,500원281,500원280,000원280,000원810
cmvylqiq80gmb10iajd95gpgjstock-5m068270:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqiq20gma10ia0hr53lpl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 10:40:00raw193,300원193,800원193,300원193,500원3,542
cmvylqipr0gm910iavicjtjnnstock-5m006400:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqipl0gm810iax8oasplu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 10:40:00raw534,000원534,000원532,000원533,000원1,542
cmvylqipd0gm710ia55arqwijstock-5m035720:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqip70gm610iaw30xud701
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 10:40:00raw29,550원29,600원29,500원29,550원7,456
cmvylqivm0gn110iaj9v2pnm2stock-5m017670:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqivh0gn010iakvgnxvos1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 10:40:00raw76,500원76,600원76,300원76,400원2,183
cmvylqiv80gmz10iaydj0fe87stock-5m030200:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqiv10gmy10ia19iyyrt61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 10:40:00raw46,850원46,900원46,750원46,900원2,557
cmvylqio90gm110ia2rkhi4i9stock-5m005380:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqio30gm010ian2122apy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 10:40:00raw287,500원288,000원285,000원285,000원2,782
cmvylqinw0glz10iaw5qg23q4stock-5m000660:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqinq0gly10iavodz7o181
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 10:40:00raw1,449,000원1,449,000원1,435,000원1,435,000원22,300
cmvylqini0glx10iaa9no7knustock-5m005930:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqin50glw10ias3ypebge1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 10:40:00raw224,500원224,500원222,500원222,500원102,779
cmvylqion0gm310iamg3axlklstock-5m066570:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqioh0gm210iaa6f1dwgp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 10:40:00raw153,900원154,100원153,500원153,600원3,197
cmvylqiuc0gmv10iar472gi9mstock-5m015760:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqiu70gmu10iayjqrz9et1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 10:40:00raw29,450원29,450원29,300원29,350원6,404
cmvylqity0gmt10iaatkob5wostock-5m034730:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqitt0gms10iaxt88veip1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 10:40:00raw504,000원504,000원500,000원501,000원477
cmvylqitk0gmr10iaret3z12tstock-5m096770:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqite0gmq10iacb98tmiu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 10:40:00raw131,500원131,600원131,000원131,200원2,516
cmvylqit70gmp10iajva6yb18stock-5m012330:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqit10gmo10iadjiawcq71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 10:40:00raw352,000원352,750원350,000원350,000원2,092
cmvylqisu0gmn10ia952vaa1astock-5m373220:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqisp0gmm10ia5ws5vowa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 10:40:00raw359,500원360,000원359,000원359,500원1,011
cmvylqisb0gml10ia3f1aflnsstock-5m207940:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqis30gmk10iaj052u3sd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:40:00raw1,451,000원1,452,000원1,449,000원1,449,000원229
cmvylqirr0gmj10ia0pjuckzjstock-5m055550:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqirk0gmi10iacaz29lh51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 10:40:00raw87,600원87,700원87,600원87,600원2,520
cmvylx13k0gnh10ia933rwb0estock-5m051910:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx13c0gng10iahluxnn401
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 10:40:00raw241,000원241,500원240,500원241,000원1,734
cmvylqioz0gm510iao8xmwp8lstock-5m035420:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqiou0gm410iae2wqqbo11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 10:40:00raw175,900원176,000원175,700원175,700원2,511
cmvylqirb0gmh10ial67lavhdstock-5m105560:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqir50gmg10iaqwwayq5j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 10:40:00raw153,900원154,200원153,800원154,000원2,781
cmvylx1820go110ia60vrn67istock-5m028260:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx17x0go010iaexqgohip1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 10:40:00raw314,500원314,500원313,500원313,500원1,000
cmvylx1930go710iaf1xb75oestock-5m003550:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx18x0go610iax28l56y01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 10:40:00raw97,600원97,600원96,900원96,900원1,415
cmvylk0ld0gld10ia6yygcgczstock-5m055550:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0l60glc10iav07yw7pv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 10:35:00raw88,000원88,100원87,600원87,600원6,993
cmvylqiut0gmx10ia6w18906fstock-5m030200:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqium0gmw10iao8zva0071
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 10:35:00raw46,950원47,000원46,850원46,850원2,871
cmvylk0og0glv10iac2gf8adjstock-5m017670:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0ob0glu10iapy9v8ia51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 10:35:00raw76,400원76,500원76,300원76,300원3,378
cmvylk0o50glt10iagg4ihpbmstock-5m015760:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0o00gls10iaiy0rgmf01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 10:35:00raw29,350원29,450원29,300원29,400원10,513
cmvylk0nt0glr10iatulky0npstock-5m003550:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0no0glq10iaf5xzii281
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 10:35:00raw97,300원97,700원97,200원97,600원2,249
cmvylk0nh0glp10iawj2kxa8rstock-5m034730:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0nc0glo10ia8bfy8ogx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 10:35:00raw503,000원505,000원501,000원504,000원1,486
cmvylk0n50gln10iaa6ulyqo6stock-5m028260:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0n00glm10iaoe5er7sl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 10:35:00raw313,500원315,000원313,000원315,000원1,518
cmvylk0mt0gll10ia9ajs9aasstock-5m096770:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0mo0glk10iam3n8pz3m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 10:35:00raw131,250원131,500원131,200원131,500원2,543
cmvylk0mh0glj10iajraibf3sstock-5m012330:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0mc0gli10iaqxfxbdv11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 10:35:00raw352,500원353,000원352,000원352,000원1,655
cmvylk0m60glh10iadt5ntqeostock-5m373220:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0m00glg10ia6ia67h6d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 10:35:00raw360,000원360,500원359,500원359,500원1,390
cmvylk0lt0glf10ia7kis7ildstock-5m207940:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0lo0gle10ia0c5p97wc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:35:00raw1,451,000원1,453,000원1,450,000원1,451,000원242
cmvylk0kv0glb10iak59clia9stock-5m105560:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0ko0gla10iahwm1446q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 10:35:00raw154,000원154,500원153,800원153,900원4,691
cmvylk0kc0gl910iakwkugxodstock-5m000270:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0k50gl810iaecjhlewy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 10:35:00raw96,400원96,700원95,800원95,900원13,724
cmvylk0ju0gl710iamce64onmstock-5m005490:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0jn0gl610ia87c21w8e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 10:35:00raw281,500원281,500원280,000원281,000원2,145
cmvylk0jb0gl510iarinzj2lqstock-5m068270:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0j50gl410iajn40cvcq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 10:35:00raw193,300원193,600원193,200원193,300원3,801
cmvylk0iv0gl310iael0nr9sestock-5m051910:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0ip0gl210iaqs73msmo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 10:35:00raw241,500원241,500원241,000원241,000원492
cmvylk0ig0gl110iayvdeakarstock-5m006400:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0ib0gl010iasw7b46w01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 10:35:00raw533,000원535,000원533,000원534,000원3,145
cmvylk0i40gkz10iaesmvsfddstock-5m035720:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0hy0gky10iazr4d3r1r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 10:35:00raw29,600원29,600원29,500원29,500원4,725
cmvylk0hs0gkx10ia16peumwastock-5m035420:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0hm0gkw10iagf54flry1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 10:35:00raw175,850원176,000원175,800원175,800원2,193
cmvylk0hf0gkv10iab9nmag44stock-5m066570:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0ha0gku10ia28oii3xe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 10:35:00raw153,800원154,200원153,800원153,900원3,045
cmvylk0gd0gkp10iakkvhnaixstock-5m005930:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0g60gko10ia95gdvmqe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 10:35:00raw223,750원224,500원222,500원224,000원166,390
cmvylk0gq0gkr10iaqutqgl8bstock-5m000660:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0gl0gkq10iap2ykwr5t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 10:35:00raw1,442,000원1,453,000원1,437,000원1,449,000원27,414
cmvylk0h20gkt10iaowtt1sr4stock-5m005380:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0gx0gks10iafg0g5klo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 10:35:00raw288,000원289,000원287,500원287,500원5,686
cmvyldkod0gjh10ianza6kenustock-5m035420:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldko70gjg10iau1ci0m7m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 10:30:00raw175,700원176,000원175,700원175,850원3,367
cmvyldknl0gjd10ia6e4ink3fstock-5m005380:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldkng0gjc10ia16sxr0je1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 10:30:00raw286,500원288,500원286,000원288,500원3,952
cmvyldkn90gjb10iasox3sfksstock-5m000660:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldkn20gja10ian797mcdi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 10:30:00raw1,443,500원1,447,000원1,439,000원1,442,500원30,434
114,858건 중 6,851–6,900← 이전138 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬