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
cmvyjyre20g9b10iasgvat4oqstock-5m066570:20261102:09502026-11-02 09:50:00instantevent2026-11-02 10:00:472026-11-02 10:00:47cmvyjyrdx0g9a10iamz743ttc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 09:50:00raw152,700원152,900원152,300원152,500원6,410
cmvyjyrdq0g9910iaadhevuuestock-5m005380:20261102:09502026-11-02 09:50:00instantevent2026-11-02 10:00:472026-11-02 10:00:47cmvyjyrdk0g9810iaflsk1n4t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 09:50:00raw286,500원287,000원285,000원286,500원3,529
cmvyjyrde0g9710ia0ilsio1cstock-5m000660:20261102:09502026-11-02 09:50:00instantevent2026-11-02 10:00:462026-11-02 10:00:46cmvyjyrd90g9610iav2znewtv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 09:50:00raw1,436,000원1,439,000원1,433,000원1,435,000원47,402
cmvyjyrcp0g9310ian1mhr279stock-5m005930:20261102:09502026-11-02 09:50:00instantevent2026-11-02 10:00:462026-11-02 10:00:46cmvyjyrc40g9210iauvq4ckiu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 09:50:00raw222,750원224,000원222,500원222,750원193,918
cmvyjrpw50g8j10iamxdsgvststock-5m207940:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpvw0g8i10iastgy0rf31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:45:00raw1,466,000원1,466,000원1,459,000원1,459,000원582
cmvyjrpvp0g8h10iad3wq0w4vstock-5m055550:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpvj0g8g10ia6ma84nqa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 09:45:00raw87,700원88,000원87,600원88,000원11,732
cmvyjrpvc0g8f10iabhn4dnspstock-5m105560:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpv60g8e10ia3prjetjm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 09:45:00raw152,700원153,600원152,600원153,200원8,329
cmvyjyrd20g9510iajs3cgzststock-5m000660:20261102:09452026-11-02 09:45:00instantevent2026-11-02 10:00:462026-11-02 10:00:46cmvyjyrcx0g9410iaxivz4lp41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 09:45:00raw1,424,000원1,437,000원1,423,000원1,436,000원37,043
cmvyjyrfw0g9j10iatzfk2v3lstock-5m051910:20261102:09452026-11-02 09:45:00instantevent2026-11-02 10:00:472026-11-02 10:00:47cmvyjyrfo0g9i10ia9tspjgwm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 09:45:00raw240,500원241,250원240,250원240,750원1,585
cmvyjrq0j0g9110iaa8hyaq78stock-5m017670:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrq0d0g9010iaswwfv1s31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 09:45:00raw75,900원76,400원75,900원76,400원4,856
cmvyjrq050g8z10iaonfokrmxstock-5m030200:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpzz0g8y10iarkrblwrc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 09:45:00raw47,150원47,300원47,150원47,250원7,058
cmvyjrpzs0g8x10iakp7qbcmjstock-5m015760:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpzm0g8w10iab5ylbnu11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 09:45:00raw28,850원28,950원28,850원28,900원27,187
cmvyjrpzf0g8v10iaiymmjfgmstock-5m003550:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpza0g8u10ia2r0na88x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 09:45:00raw97,100원97,300원97,100원97,300원2,033
cmvyjrpz30g8t10iaqkwvgcvastock-5m034730:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpyy0g8s10ia23zyhcg81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 09:45:00raw500,000원502,000원499,000원501,000원1,660
cmvyjrpyq0g8r10iak09sh3h7stock-5m028260:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpyl0g8q10ia01trw5lt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 09:45:00raw313,000원315,500원313,000원315,500원2,729
cmvyjrpye0g8p10iaw1dlwkkystock-5m096770:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpy80g8o10ia0wwjtv131
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 09:45:00raw130,300원131,400원130,300원131,400원4,597
cmvyjrpxs0g8n10iatt8574cdstock-5m012330:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpxi0g8m10iat8epftvo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 09:45:00raw351,000원352,000원350,000원351,500원3,465
cmvyjrpwz0g8l10ia7ykqfixystock-5m373220:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpwp0g8k10iajyd8lp1x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 09:45:00raw361,500원362,250원360,000원360,500원3,660
cmvyjrptx0g8910iainhbf6ybstock-5m068270:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrptq0g8810ia2h216pjl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 09:45:00raw194,600원194,900원194,100원194,100원9,424
cmvyjrpuw0g8d10iaqfesgqgastock-5m000270:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpup0g8c10ia56wsw5ui1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:45:00raw95,600원96,000원95,500원95,700원18,792
cmvyjrpue0g8b10ia0ru2kp8wstock-5m005490:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpu80g8a10iaj70352511
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 09:45:00raw278,500원279,500원278,250원279,500원5,732
cmvyjrptg0g8710iaeuxz7qpgstock-5m006400:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpta0g8610ia29olvm9r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 09:45:00raw539,000원540,000원538,000원538,000원3,308
cmvyjrpt20g8510iataenrxhostock-5m035720:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpsw0g8410iavq1y3eke1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 09:45:00raw29,450원29,450원29,400원29,450원3,776
cmvyjrpsp0g8310ia0xqz7syfstock-5m035420:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpsk0g8210iasff5813o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 09:45:00raw175,100원176,400원175,100원176,100원20,091
cmvyjrpsc0g8110iaycuq4a2ustock-5m066570:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrps70g8010ia3ya1ebr81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 09:45:00raw152,400원153,000원152,400원152,600원10,196
cmvyjrps00g7z10ia8dddywldstock-5m005380:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrprv0g7y10ia79z66wi81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 09:45:00raw285,500원287,500원285,500원286,750원4,806
cmvyjrpro0g7x10iag6jrb46bstock-5m005930:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpri0g7w10iap89fw1ip1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 09:45:00raw222,000원223,000원221,500원222,750원129,166
cmvyjlv6z0g7b10ia66cw8ec7stock-5m055550:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv6u0g7a10iaxn2f3a9h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 09:40:00raw87,400원87,700원87,200원87,700원10,896
cmvyjlv6l0g7910ia882hrcmhstock-5m105560:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv6g0g7810iajdxqqnie1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 09:40:00raw152,300원152,800원152,100원152,700원14,496
cmvyjlv680g7710iam1nws1l2stock-5m000270:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv630g7610iaql4mrnrg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:40:00raw94,700원95,700원94,600원95,600원19,968
cmvyjlv5v0g7510ias2ld0idpstock-5m005490:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv5q0g7410ialm6qvtox1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 09:40:00raw277,500원279,500원277,500원278,500원3,525
cmvyjlv5j0g7310iao2dimst8stock-5m068270:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv5e0g7210iaxrmxne061
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 09:40:00raw193,400원194,700원193,400원194,600원10,783
cmvyjlv560g7110iaz06vtq25stock-5m051910:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv510g7010iauix0to4c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 09:40:00raw239,000원241,000원239,000원240,500원2,372
cmvyjlv4u0g6z10iasxi68qc5stock-5m006400:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv4o0g6y10ial9rbr0mn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 09:40:00raw539,000원541,000원538,000원539,000원4,966
cmvyjlv4h0g6x10ia3xbg3591stock-5m035720:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv4b0g6w10ia1q6zrkys1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 09:40:00raw29,350원29,450원29,325원29,450원10,559
cmvyjlv3r0g6t10iagvdgm7ltstock-5m035420:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv3m0g6s10iatb334p491
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 09:40:00raw174,500원175,350원174,400원175,100원6,085
cmvyjlv3f0g6r10iaanhs1jcmstock-5m066570:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv390g6q10ia738nsh4j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 09:40:00raw151,800원152,600원151,600원152,400원11,220
cmvyjlv330g6p10iaug7dygyqstock-5m005380:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv2y0g6o10ia82amoyoj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 09:40:00raw284,000원286,000원284,000원285,500원6,957
cmvyjlv2q0g6n10iayx6do9k9stock-5m000660:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv2l0g6m10ia86gbbpd11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 09:40:00raw1,427,000원1,428,000원1,418,000원1,424,000원37,075
cmvyjlv2e0g6l10ia90bbszqustock-5m005930:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv250g6k10iasx7qq8ih1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 09:40:00raw222,500원222,500원220,500원222,000원233,703
cmvyjlvb70g7t10iaaq20v056stock-5m030200:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlvb20g7s10ia7k0xrk2r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 09:40:00raw47,200원47,300원47,150원47,200원9,341
cmvyjlvbj0g7v10ian2k9wcz8stock-5m017670:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlvbe0g7u10ial8leicwg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 09:40:00raw76,000원76,100원75,800원75,900원6,436
cmvyjlvas0g7r10iawlrxyvykstock-5m015760:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlvak0g7q10iaucvwpre21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 09:40:00raw28,800원28,900원28,750원28,850원21,202
cmvyjlva60g7p10iad7ka0quastock-5m003550:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv9y0g7o10iaqzild1yz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 09:40:00raw96,900원97,400원96,800원97,200원5,152
cmvyjlv9k0g7n10iac6zmvl4estock-5m034730:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv9c0g7m10iamuss6glb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 09:40:00raw498,500원500,000원497,500원499,500원1,409
cmvyjlv900g7l10iaogouk8zwstock-5m028260:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv8t0g7k10iaopcbcdks1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 09:40:00raw311,000원313,000원310,500원313,000원3,963
cmvyjlv8l0g7j10iaq1z8ym4lstock-5m096770:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv8f0g7i10iamf2e2b931
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 09:40:00raw130,200원131,000원130,200원130,400원3,621
cmvyjlv870g7h10iacs3btdgnstock-5m012330:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv820g7g10iad5whj22a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 09:40:00raw349,000원351,000원348,500원350,500원5,230
cmvyjlv7u0g7f10iazr3nfwzbstock-5m373220:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv7o0g7e10iapach5yec1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 09:40:00raw360,500원362,500원360,500원361,500원4,427
cmvyjlv7f0g7d10iag24czu74stock-5m207940:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv790g7c10iar0lqrhln1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:40:00raw1,458,000원1,466,000원1,458,000원1,466,000원962
114,858건 중 7,101–7,150← 이전143 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬