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
cmvyj1zo30g3t10ia3osu54n4stock-5m003550:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:182026-11-02 09:35:18cmvyj1znx0g3s10iaz109w5eo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 09:25:00raw96,500원96,700원96,300원96,600원5,808
cmvyj1znq0g3r10iavla1u9hlstock-5m034730:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:182026-11-02 09:35:18cmvyj1znl0g3q10ia678k421b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 09:25:00raw497,000원500,000원497,000원500,000원2,317
cmvyj1zne0g3p10iasa1mswlistock-5m028260:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:182026-11-02 09:35:18cmvyj1zn90g3o10iabccivlvo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 09:25:00raw311,000원313,000원310,000원312,500원3,355
cmvyj1zn20g3n10iafnu15u1ustock-5m096770:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:182026-11-02 09:35:18cmvyj1zmx0g3m10iadxjzyvao1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 09:25:00raw129,800원130,600원129,700원130,000원6,427
cmvyj1zmo0g3l10iaprqmtrbgstock-5m012330:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:182026-11-02 09:35:18cmvyj1zmj0g3k10iasjvkwt431
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 09:25:00raw349,000원350,000원345,500원346,000원3,200
cmvyj1zmc0g3j10ia10s0yz5xstock-5m373220:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:182026-11-02 09:35:18cmvyj1zm60g3i10iah386sgr61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 09:25:00raw356,500원359,500원356,500원359,000원6,161
cmvyj1zlz0g3h10iahb311847stock-5m207940:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:182026-11-02 09:35:18cmvyj1zlu0g3g10iavwejwgy21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:25:00raw1,455,000원1,465,000원1,448,000원1,448,000원630
cmvyj1zln0g3f10iacgwts3ajstock-5m055550:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:182026-11-02 09:35:18cmvyj1zlh0g3e10iazpwts3sj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 09:25:00raw87,800원88,000원87,600원87,800원5,480
cmvyj1zla0g3d10ia4z8jd066stock-5m105560:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:172026-11-02 09:35:17cmvyj1zl50g3c10ia5x47wmm81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 09:25:00raw152,600원153,000원152,300원152,500원8,253
cmvyj1zkb0g3910iaweef8wyxstock-5m000270:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:172026-11-02 09:35:17cmvyj1zk40g3810ia3p5aigbw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:25:00raw95,000원95,400원94,400원94,600원20,498
cmvyj1zjt0g3710ia402d2r5bstock-5m005490:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:172026-11-02 09:35:17cmvyj1zjm0g3610ia1sgy7gnp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 09:25:00raw276,000원277,500원276,000원277,000원2,235
cmvyj1zjb0g3510ia9repopgastock-5m068270:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:172026-11-02 09:35:17cmvyj1zj50g3410ialgijfd6z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 09:25:00raw192,400원193,200원192,100원192,800원8,665
cmvyj1ziw0g3310iawuto44njstock-5m051910:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:172026-11-02 09:35:17cmvyj1zir0g3210iao7yly5mw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 09:25:00raw237,000원239,000원236,500원237,500원2,010
cmvyj1zij0g3110ia0tcq6kd0stock-5m006400:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:172026-11-02 09:35:17cmvyj1zie0g3010ialdmtjd6r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 09:25:00raw534,000원540,000원534,000원539,000원6,427
cmvyj1zi70g2z10iaxm40tic9stock-5m035720:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:172026-11-02 09:35:17cmvyj1zi10g2y10ia23y5eg0l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 09:25:00raw29,400원29,550원29,350원29,450원11,884
cmvyj1zhu0g2x10iakqkalooostock-5m035420:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:172026-11-02 09:35:17cmvyj1zhp0g2w10iaqqlfftit1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 09:25:00raw173,600원174,400원173,500원174,000원21,831
cmvyj1zhi0g2v10iaei25a82ustock-5m066570:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:172026-11-02 09:35:17cmvyj1zhc0g2u10iaix6eyo4d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 09:25:00raw151,000원151,800원151,000원151,700원11,776
cmvyj1zh50g2t10ia1rq02b4jstock-5m005380:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:172026-11-02 09:35:17cmvyj1zgz0g2s10ia0j0o01s91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 09:25:00raw284,000원284,000원282,500원283,000원3,845
cmvyj1zgt0g2r10ia0me6squistock-5m000660:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:172026-11-02 09:35:17cmvyj1zgn0g2q10ian73pquvp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 09:25:00raw1,400,000원1,424,000원1,396,000원1,423,000원43,022
cmvyivk3v0g2n10ia1mn80d73stock-5m017670:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivk3p0g2m10iaqdbz6i041
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 09:20:00raw75,700원76,000원75,500원75,800원10,282
cmvyivk350g2j10ia5l6t9xopstock-5m003550:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivk2y0g2i10iaomt7787k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 09:20:00raw96,900원97,000원96,400원96,400원2,449
cmvyivk2m0g2h10iat0xyaf45stock-5m034730:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivk2f0g2g10ia0ry7rf341
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 09:20:00raw496,500원499,000원494,500원497,000원2,266
cmvyivk0t0g2710ia6b4bq3testock-5m012330:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivk0o0g2610ia8woe5ycu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 09:20:00raw349,500원350,000원346,500원349,000원4,820
cmvyj1zky0g3b10ias7nkqx1nstock-5m105560:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:35:172026-11-02 09:35:17cmvyj1zkp0g3a10ianag90pri1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 09:20:00raw151,900원153,000원151,800원152,600원17,658
cmvyj1zof0g3v10iaf28he6jhstock-5m015760:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:35:182026-11-02 09:35:18cmvyj1zo90g3u10iafebcc4pu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 09:20:00raw28,950원28,950원28,800원28,900원10,721
cmvyivk3j0g2l10iamtegbt7fstock-5m030200:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivk3d0g2k10iajfmoe4vs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 09:20:00raw47,200원47,200원47,100원47,100원2,365
cmvyivk1u0g2d10iarj7mi5sostock-5m028260:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivk1o0g2c10iacpo7yubq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 09:20:00raw309,000원312,000원300,500원311,000원6,020
cmvyivk150g2910ia1xbg5bnzstock-5m096770:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivk100g2810ia8wyw0krl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 09:20:00raw129,300원130,000원128,700원129,800원4,231
cmvyivjxs0g1r10ia85zxot9rstock-5m006400:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivjxn0g1q10ia5262mozz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 09:20:00raw531,000원535,000원529,000원534,000원9,264
cmvyivjxg0g1p10iagljtz3s7stock-5m035720:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivjxa0g1o10iac2kdz2w51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 09:20:00raw29,425원29,450원29,300원29,350원15,038
cmvyivjwt0g1l10iaga8nvxwdstock-5m035420:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivjwn0g1k10ia93rxbrfu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 09:20:00raw175,200원175,400원173,500원173,600원17,669
cmvyivjw40g1h10iay4tiqehgstock-5m005380:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivjvy0g1g10iaxyx0yho51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 09:20:00raw283,500원284,000원281,000원284,000원6,027
cmvyivjwg0g1j10iafec5s9ztstock-5m066570:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivjwb0g1i10iac8c4wyzx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 09:20:00raw150,900원151,500원150,000원151,200원14,002
cmvyivjvq0g1f10ia15bdr9gistock-5m000660:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivjvk0g1e10iai60jmyrh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 09:20:00raw1,392,000원1,404,000원1,391,000원1,399,000원49,405
cmvyivjvd0g1d10iaafhwmkl2stock-5m005930:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivjv60g1c10ia03e25nnf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 09:20:00raw217,750원220,000원217,500원219,500원211,669
cmvyivk0g0g2510ia6sdwm6xhstock-5m373220:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivk0a0g2410ia127twmjf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 09:20:00raw354,250원357,500원354,000원356,500원3,946
cmvyivk010g2310ia4vzo9601stock-5m207940:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivjzv0g2210ia3o8dfdou1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:20:00raw1,466,000원1,468,000원1,455,000원1,455,000원313
cmvyivjzn0g2110iac54nuah5stock-5m055550:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivjzh0g2010ial3hf4yz81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 09:20:00raw87,500원87,800원87,400원87,800원9,228
cmvyivjz90g1z10ia6sodcxpestock-5m000270:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivjz30g1y10ia2wwdtvep1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:20:00raw94,700원95,300원94,200원95,000원43,291
cmvyivjyu0g1x10iac3frw3kwstock-5m005490:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivjyp0g1w10iasx8tp41t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 09:20:00raw276,000원277,000원274,500원276,000원4,007
cmvyivjyh0g1v10ia5je0w8awstock-5m068270:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivjyb0g1u10iabov2vuj81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 09:20:00raw192,600원192,700원192,000원192,200원3,850
cmvyivjy40g1t10iaba6xvf9dstock-5m051910:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivjxz0g1s10iaul1i1gar1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 09:20:00raw235,000원237,500원234,500원237,500원1,776
cmvyip4u70g0j10ia5df8y2yzstock-5m006400:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4u20g0i10iajk05adcu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 09:15:00raw536,000원539,000원529,000원531,000원11,693
cmvyivjx40g1n10iamqdx64e2stock-5m035720:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivjwz0g1m10ia3mosqyhq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 09:15:00raw29,350원29,500원29,300원29,450원26,987
cmvyip4zo0g1b10iaikqljac8stock-5m017670:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4zj0g1a10iakuyap32p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 09:15:00raw75,600원75,900원75,300원75,700원9,967
cmvyip4zb0g1910iaqbvzirqzstock-5m030200:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4z60g1810ia9g1k19rc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 09:15:00raw46,950원47,250원46,950원47,150원7,095
cmvyip4yz0g1710ia9ny6k282stock-5m015760:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4yt0g1610ia691b6yb81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 09:15:00raw28,700원28,950원28,700원28,950원25,872
cmvyip4yi0g1510ia33m7uzuystock-5m003550:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4yb0g1410iahpz3m2yl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 09:15:00raw97,000원97,300원96,700원96,900원7,416
cmvyip4y00g1310ia03c9mkhtstock-5m096770:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4xt0g1210ia7v5a7e781
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 09:15:00raw130,200원130,500원129,000원129,300원5,455
cmvyip4xk0g1110ia2gbabbrpstock-5m012330:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4xf0g1010iaomnkhql11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 09:15:00raw343,000원351,000원343,000원349,500원9,980
114,858건 중 7,201–7,250← 이전145 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬