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
cmvyqdyb50hjj10iasa2ml1z4stock-5m051910:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyax0hji10iaf0t7vc6n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:50:00raw241,500원242,000원241,000원242,000원425
cmvyqdyfh0hjz10iaonkw6ck1stock-5m373220:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyfa0hjy10iancio1f5d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 12:50:00raw355,500원356,500원355,500원356,000원6,862
cmvyqdyfy0hk110ia2h27ormzstock-5m012330:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyfr0hk010iadub99rv61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 12:50:00raw351,000원352,500원351,000원352,000원1,220
cmvyqdyf00hjx10ia69vvjqd3stock-5m207940:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyet0hjw10iaaz8foigf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:50:00raw1,446,000원1,446,000원1,445,000원1,446,000원192
cmvyqdy8w0hjb10iak89e0z2fstock-5m066570:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdy8o0hja10ialcccj3kj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 12:50:00raw154,500원154,900원154,400원154,700원2,293
cmvyqdy770hj310iak8uewxrastock-5m005930:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdy6u0hj210iaikcci59a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:50:00raw228,750원230,000원228,500원229,250원156,487
cmvyqdyge0hk310ia48ii4bv1stock-5m096770:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyg70hk210ia1y0ppr011
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:50:00raw128,800원129,300원128,800원129,200원3,007
cmvyqdy800hj710ia7zel5a3fstock-5m005380:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdy7u0hj610ialgk063jz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:50:00raw287,250원287,500원287,000원287,000원2,125
cmvyqdybo0hjl10iay9ig5sgcstock-5m068270:20261102:12452026-11-02 12:45:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdybg0hjk10ia2w7pitqs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 12:45:00raw192,900원193,000원192,800원193,000원1,770
cmvyqdy8f0hj910iagn0d6peystock-5m066570:20261102:12452026-11-02 12:45:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdy880hj810iay232o7fi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 12:45:00raw154,500원154,700원154,400원154,500원2,672
cmvyq7i1x0hj110iab84ilyvwstock-5m017670:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7i1s0hj010iaicg9jx021
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:45:00raw77,200원77,200원76,900원77,000원5,207
cmvyq7hux0hi510iaf60643f2stock-5m051910:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hus0hi410ia54u6wk661
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:45:00raw241,500원241,500원241,000원241,500원306
cmvyq7hvz0hib10iaujruj7l3stock-5m105560:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hvt0hia10ial7h6orsg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:45:00raw152,800원153,000원152,700원152,900원3,732
cmvyq7hu90hi110iak5mb9gskstock-5m035720:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hu50hi010ia1c0m57ge1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 12:45:00raw29,750원29,800원29,750원29,800원2,674
cmvyq7hty0hhz10ia644176systock-5m035420:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hts0hhy10ia73w1kqkg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 12:45:00raw177,100원177,100원177,000원177,000원1,261
cmvyq7htl0hhx10ian7lw24t6stock-5m005380:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7htg0hhw10iastks8or81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:45:00raw287,250원287,500원287,000원287,250원1,725
cmvyq7hsu0hht10iarcfqmzr4stock-5m005930:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hso0hhs10iaz6hmb7601
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:45:00raw228,500원229,000원228,500원228,750원47,697
cmvyq7hul0hi310ia7kxeighgstock-5m006400:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hug0hi210ia92rd3wuf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:45:00raw534,000원535,000원533,000원533,000원1,315
cmvyq7hwt0hif10ia72fox21istock-5m207940:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hwn0hie10iasote7o5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:45:00raw1,446,000원1,446,000원1,445,000원1,445,000원483
cmvyq7hyy0hin10ia9xacwjnastock-5m096770:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hyo0him10iawlaurmh21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:45:00raw129,000원129,100원128,700원128,800원2,701
cmvyq7i1l0hiz10iaswwz2vg8stock-5m030200:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7i1g0hiy10iaul2jx97m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:45:00raw46,700원46,750원46,600원46,650원3,230
cmvyq7hv90hi710ia3182c99zstock-5m005490:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hv40hi610iaj5kzj0z11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 12:45:00raw280,000원280,500원279,500원279,750원917
cmvyq7hvm0hi910iaimnu1nn4stock-5m000270:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hvh0hi810ia218twbso1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 12:45:00raw95,000원95,300원95,000원95,200원8,379
cmvyq7i0x0hiv10ia5rlohsa0stock-5m003550:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7i0s0hiu10iaos3ji86e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:45:00raw97,800원97,900원97,700원97,900원1,345
cmvyq7ht80hhv10iaganj0dulstock-5m000660:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7ht20hhu10ias1pvi8ay1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 12:45:00raw1,477,000원1,483,000원1,477,000원1,479,000원17,299
cmvyq7hwd0hid10ia0pu45heostock-5m055550:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hw70hic10iadstj0aot1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 12:45:00raw87,300원87,300원87,200원87,200원3,348
cmvyq7i0a0hir10iac27bpu2sstock-5m034730:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7i040hiq10iap89azb591
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 12:45:00raw519,000원521,000원518,000원520,000원1,073
cmvyq7hx90hih10iap7a89hwbstock-5m373220:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hx20hig10iah8sy4nz71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 12:45:00raw356,000원356,500원355,500원355,500원1,460
cmvyq7hzs0hip10iau24ldqxdstock-5m028260:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hzl0hio10ia3rqpysrg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 12:45:00raw316,500원317,000원316,000원316,500원2,175
cmvyq7hy60hil10iabsb1i0o0stock-5m012330:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hxw0hik10ianpbe3jyv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 12:45:00raw350,500원351,500원350,500원351,500원1,814
cmvyq7i190hix10ia0wf90cgrstock-5m015760:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7i150hiw10iaws2n9k6q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:45:00raw29,300원29,300원29,250원29,250원10,199
cmvyq0u580hhr10iagtpexqm4stock-5m017670:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0u530hhq10ialfzpi71y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:40:00raw76,800원77,300원76,700원77,200원10,411
cmvyq0u4a0hhl10iajg0xmnk2stock-5m034730:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0u450hhk10iaw5h4qvtn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 12:40:00raw519,000원520,000원518,000원519,000원791
cmvyq7i0m0hit10ia0t58uqnistock-5m003550:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7i0h0his10iaj72e3clr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:40:00raw97,600원98,000원97,400원97,800원2,326
cmvyq0u4l0hhn10iaqkzspev0stock-5m015760:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0u4h0hhm10ia8dkjsawn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:40:00raw29,250원29,350원29,250원29,250원7,007
cmvyq7hxo0hij10iab844wnn3stock-5m012330:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hxh0hii10ianiq8v2ai1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 12:40:00raw350,250원351,000원350,000원350,500원1,331
cmvyq0u4x0hhp10ia150ownjjstock-5m030200:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0u4r0hho10iasde8uaj71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:40:00raw46,600원46,700원46,550원46,700원6,788
cmvyq0u3y0hhj10iauljvepyistock-5m028260:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0u3s0hhi10iazvzvisrj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 12:40:00raw316,000원316,500원315,500원316,000원1,373
cmvyq0tzb0hgt10iazbvrzgxustock-5m006400:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0tz60hgs10ialy0gnsu61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:40:00raw534,000원535,000원534,000원535,000원827
cmvyq0tzo0hgv10iaceyrj73rstock-5m051910:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0tzj0hgu10ia6mro53uz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:40:00raw241,000원241,500원240,500원241,500원884
cmvyq0u0c0hgz10iasi4h08fqstock-5m068270:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0u070hgy10ia77oe8bhw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 12:40:00raw192,800원192,900원192,600원192,900원1,855
cmvyq0u0p0hh110ia2s7cy9tpstock-5m005490:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0u0k0hh010iahtdev3m01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 12:40:00raw279,500원280,500원279,000원280,000원1,164
cmvyq0ty80hgn10iafoz84o1fstock-5m066570:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0ty30hgm10iavx5vbcaj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 12:40:00raw154,400원154,600원154,300원154,500원3,634
cmvyq0tym0hgp10iah61ryidcstock-5m035420:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0tyg0hgo10ia08uxpowx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 12:40:00raw177,000원177,200원177,000원177,000원2,417
cmvyq0u370hhf10ia3yrvpy9nstock-5m373220:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0u320hhe10ialgd8wl5l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 12:40:00raw357,500원358,000원356,000원356,000원2,845
cmvyq0txw0hgl10ia6lt04g2dstock-5m005380:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0txq0hgk10iab8okf6g61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:40:00raw287,000원287,500원287,000원287,250원1,542
cmvyq0u3l0hhh10ia7nnh9g1ystock-5m096770:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0u3g0hhg10iaawrhjy671
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:40:00raw128,800원129,200원128,800원129,000원3,394
cmvyq0u1m0hh510iaih0b6l3vstock-5m105560:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0u1h0hh410ia3utds3ew1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:40:00raw152,500원152,900원152,500원152,800원5,319
cmvyq0tx60hgh10ialbbpq0lostock-5m005930:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0twt0hgg10ia1tq6ilru1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:40:00raw228,750원229,000원228,000원228,500원122,815
cmvyq0u2l0hhb10iai234cgc3stock-5m207940:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0u2g0hha10ia4m7rtwor1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:40:00raw1,446,000원1,447,000원1,446,000원1,446,000원169
109,337건 중 751–800← 이전16 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬