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
cmvyip4wu0g0x10iat0h67jyvstock-5m207940:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4wp0g0w10iapy6496gp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:15:00raw1,469,000원1,469,000원1,462,000원1,466,000원447
cmvyip4wh0g0v10ia720gpthystock-5m055550:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4wb0g0u10ia2nrz85ai1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 09:15:00raw86,900원87,800원86,700원87,400원15,890
cmvyip4w40g0t10iaocc1mragstock-5m105560:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4vy0g0s10iayih8prc81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 09:15:00raw151,400원152,200원151,100원151,900원17,917
cmvyip4vo0g0r10ia3j7a1b79stock-5m000270:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4vi0g0q10iahqu1peud1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:15:00raw93,500원95,000원93,400원94,800원53,693
cmvyip4va0g0p10ia7ntkmgacstock-5m005490:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4v40g0o10ianobt1jfg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 09:15:00raw275,500원276,500원274,500원276,000원4,951
cmvyip4uw0g0n10iadtik8hiostock-5m068270:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4ur0g0m10iaqrpl9sxp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 09:15:00raw192,800원192,900원192,100원192,600원6,390
cmvyip4uk0g0l10ia60lgjbzgstock-5m051910:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4ue0g0k10iayi9uj7ms1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 09:15:00raw236,750원237,000원235,000원235,500원2,817
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
cmvyip4tv0g0h10ia9iqo8x2rstock-5m035420:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4tp0g0g10ian8ocn1c81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 09:15:00raw174,200원175,800원174,200원175,200원24,742
cmvyip4te0g0f10iantoduxbzstock-5m066570:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4t90g0e10ia5ieg4wqh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 09:15:00raw149,900원150,900원149,900원150,900원18,217
cmvyip4t10g0d10iaq3cusptnstock-5m005380:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4sv0g0c10iap9scuo331
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 09:15:00raw281,500원284,000원281,000원283,500원13,582
cmvyip4so0g0b10iaqn1ym92ystock-5m000660:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4sj0g0a10iak2enl1hm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 09:15:00raw1,406,000원1,410,000원1,389,000원1,392,000원50,186
cmvyip4sc0g0910iahehy34kzstock-5m005930:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4s60g0810ia79m9vygu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 09:15:00raw218,500원219,500원217,500원217,750원297,191
cmvyivk1h0g2b10iafl1av1oustock-5m028260:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivk1c0g2a10iacnqfudiw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 09:15:00raw311,000원311,500원308,500원309,000원4,433
cmvyivk270g2f10iafziunkjhstock-5m034730:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivk210g2e10iarwso0lxz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 09:15:00raw498,000원499,500원494,000원496,000원2,213
cmvyij8fk0fyz10iaam4l706hstock-5m005930:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:422026-11-02 09:20:42cmvyij8f70fyy10ia824sk2f31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 09:10:00raw217,500원219,000원217,000원218,000원454,638
cmvyij8fy0fz110iahx1r8awgstock-5m000660:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8fs0fz010ia7p2c1kei1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 09:10:00raw1,403,000원1,412,000원1,390,000원1,406,000원69,238
cmvyij8mo0fzt10iat9rcr9svstock-5m012330:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8mh0fzs10iar4gugc5s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 09:10:00raw341,000원345,000원340,500원343,000원8,444
cmvyij8p40g0710iaab6zh96lstock-5m017670:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8oy0g0610iak46taxbc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 09:10:00raw75,700원75,800원75,100원75,500원10,703
cmvyij8or0g0510iaiyt6i3m9stock-5m030200:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8ol0g0410iam2gkesya1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 09:10:00raw47,000원47,200원46,875원46,950원6,514
cmvyij8oe0g0310ia6bfgn56qstock-5m015760:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8o90g0210ia5h0jeelm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 09:10:00raw28,700원28,750원28,600원28,750원23,608
cmvyij8o10g0110iaoaq3bsr2stock-5m003550:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8nv0g0010ia1pioedvr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 09:10:00raw96,000원97,300원95,900원97,000원7,147
cmvyij8no0fzz10iauqkmg224stock-5m034730:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8nj0fzy10iai9qgw8881
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 09:10:00raw501,000원502,000원496,000원497,000원3,012
cmvyij8nc0fzx10ian22ssyzwstock-5m028260:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8n70fzw10iafyiosmkx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 09:10:00raw308,750원311,000원308,000원311,000원4,432
cmvyij8n00fzv10iaqih6cy71stock-5m096770:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8mv0fzu10ia9y75axvv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 09:10:00raw129,000원130,800원128,600원130,200원11,072
cmvyij8m50fzr10iaecyjndbastock-5m373220:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8lx0fzq10iaoag7tvry1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 09:10:00raw352,500원358,000원352,000원357,000원6,960
cmvyij8lk0fzp10iapwe7kni7stock-5m207940:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8lc0fzo10ianosxe9l11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:10:00raw1,458,500원1,473,000원1,458,000원1,468,000원956
cmvyij8kz0fzn10ia0c4ew7itstock-5m055550:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8kr0fzm10iaaah5csdu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 09:10:00raw86,800원87,350원86,600원86,800원16,937
cmvyij8kf0fzl10ias0ns5ay5stock-5m105560:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8k60fzk10ia4raye1lo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 09:10:00raw151,900원152,200원150,900원151,400원32,213
cmvyij8ju0fzj10iadyzf0aaxstock-5m000270:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8jm0fzi10iau2ck8p6t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:10:00raw92,400원93,700원92,300원93,500원45,843
cmvyij8j90fzh10iadyb8ci8nstock-5m005490:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8j10fzg10iab39il3kh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 09:10:00raw272,000원276,500원271,500원275,000원8,851
cmvyij8ip0fzf10iav676gpb0stock-5m068270:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8ih0fze10iatemda3m31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 09:10:00raw191,400원192,900원191,400원192,800원12,807
cmvyij8i50fzd10ia0np7bahnstock-5m051910:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8hy0fzc10ia7reh2bd91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 09:10:00raw234,000원238,500원233,500원236,500원3,190
cmvyij8hp0fzb10iaqen87vv0stock-5m006400:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8hj0fza10iagzotncnf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 09:10:00raw531,000원539,000원529,000원536,000원19,887
cmvyij8hb0fz910iaqtwfyjt3stock-5m035720:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8h50fz810iauo0iivra1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 09:10:00raw29,300원29,500원29,300원29,400원20,641
cmvyij8gz0fz710ia3gtujda4stock-5m035420:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8gt0fz610iazpufz4wa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 09:10:00raw172,700원174,900원172,700원174,200원27,375
cmvyij8gm0fz510iayo7zov24stock-5m066570:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8gh0fz410iax134t5xv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 09:10:00raw148,400원150,200원148,200원149,800원15,731
cmvyij8ga0fz310iain7lwv8xstock-5m005380:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8g50fz210iakfu5cc981
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 09:10:00raw279,500원282,000원278,500원281,500원12,702
cmvyicse70fyv10iaq64qph02stock-5m030200:20261102:09052026-11-02 09:05:00instantevent2026-11-02 09:15:422026-11-02 09:15:42cmvyicse10fyu10ia6b18dwap1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 09:05:00raw46,750원47,000원46,700원46,950원10,581
cmvyicsdu0fyt10iaesnnh87rstock-5m015760:20261102:09052026-11-02 09:05:00instantevent2026-11-02 09:15:422026-11-02 09:15:42cmvyicsdo0fys10iaq46npi7h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 09:05:00raw28,550원28,800원28,450원28,650원35,328
cmvyicsdh0fyr10iag49x039tstock-5m003550:20261102:09052026-11-02 09:05:00instantevent2026-11-02 09:15:422026-11-02 09:15:42cmvyicsdb0fyq10iaiyqxqyh41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 09:05:00raw95,200원96,700원95,200원95,900원8,246
cmvyicsd40fyp10ialbt4yl0xstock-5m034730:20261102:09052026-11-02 09:05:00instantevent2026-11-02 09:15:422026-11-02 09:15:42cmvyicscz0fyo10iabevqnzlg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 09:05:00raw499,500원502,000원499,000원500,000원2,084
cmvyicsct0fyn10ia26d64cpdstock-5m028260:20261102:09052026-11-02 09:05:00instantevent2026-11-02 09:15:422026-11-02 09:15:42cmvyicscn0fym10iauaahvtf11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 09:05:00raw308,500원310,000원307,000원309,000원4,447
cmvyicsch0fyl10iaztaf5n01stock-5m096770:20261102:09052026-11-02 09:05:00instantevent2026-11-02 09:15:422026-11-02 09:15:42cmvyicscc0fyk10iae8qt8s301
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 09:05:00raw130,000원131,200원128,800원129,000원13,248
cmvyics880fxx10iaxfcl04eastock-5m006400:20261102:09052026-11-02 09:05:00instantevent2026-11-02 09:15:422026-11-02 09:15:42cmvyics830fxw10ialvj94nbf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 09:05:00raw539,000원544,000원530,000원530,000원27,377
cmvyicsbu0fyh10ia63vwg2llstock-5m373220:20261102:09052026-11-02 09:05:00instantevent2026-11-02 09:15:422026-11-02 09:15:42cmvyicsbo0fyg10iam88sxlu71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 09:05:00raw353,000원357,500원352,500원352,500원9,840
cmvyicsbi0fyf10iaijpktgncstock-5m207940:20261102:09052026-11-02 09:05:00instantevent2026-11-02 09:15:422026-11-02 09:15:42cmvyicsbc0fye10iar9nsqf581
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:05:00raw1,445,000원1,460,000원1,445,000원1,458,000원544
cmvyicsb50fyd10ialtvi0vpcstock-5m055550:20261102:09052026-11-02 09:05:00instantevent2026-11-02 09:15:422026-11-02 09:15:42cmvyicsb00fyc10iaubezamws1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 09:05:00raw86,200원87,000원86,100원86,600원26,846
cmvyics640fxn10ia1nuepf1cstock-5m005380:20261102:09052026-11-02 09:05:00instantevent2026-11-02 09:15:412026-11-02 09:15:41cmvyics5u0fxm10iapd46l06j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 09:05:00raw274,000원281,000원273,500원279,500원23,222
cmvyicsah0fy910iaq8nc29zkstock-5m105560:20261102:09052026-11-02 09:05:00instantevent2026-11-02 09:15:422026-11-02 09:15:42cmvyicsac0fy810iah5p7b6x81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 09:05:00raw151,800원152,400원151,400원151,800원20,910
114,858건 중 7,251–7,300← 이전146 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬