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
cmvyphut40hd110iasur2zn33stock-5m035720:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:352026-11-02 12:35:35cmvyphusz0hd010iawyi6ev5e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 12:25:00raw29,800원29,800원29,750원29,800원1,474
cmvyphuwe0hdl10iadow51li1stock-5m012330:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphuw90hdk10ia3uculpir1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 12:25:00raw350,500원351,000원350,000원350,500원1,209
cmvyphuwq0hdn10ia1phc8unystock-5m096770:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphuwl0hdm10ia0lxwwjc91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:25:00raw128,300원128,900원128,300원128,700원3,961
cmvyphuvr0hdh10iau64r0focstock-5m207940:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphuvl0hdg10iapw1ltti41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:25:00raw1,444,000원1,449,000원1,444,000원1,447,000원497
cmvyphuu30hd710iacy96l09bstock-5m068270:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphuty0hd610ia75zfsvg71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 12:25:00raw192,900원193,200원192,800원193,100원2,501
cmvyphuvf0hdf10iah1phfdw8stock-5m055550:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphuva0hde10iavtvy3uss1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 12:25:00raw87,100원87,100원87,000원87,000원5,786
cmvyphuv40hdd10ia78dnm0itstock-5m105560:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphuuz0hdc10ia4xj18o781
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:25:00raw152,000원152,500원152,000원152,400원4,089
cmvyphuxd0hdr10iahfwrd27pstock-5m028260:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphux80hdq10ia46esiigx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 12:25:00raw316,500원317,000원316,000원317,000원1,707
cmvyphuxp0hdt10iaf6rhdxaestock-5m034730:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphuxk0hds10iaooabalyv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 12:25:00raw519,000원520,000원518,000원520,000원1,612
cmvyphuyn0hdz10iaprke00d5stock-5m030200:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphuyi0hdy10ia7672hgnd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:25:00raw46,600원46,750원46,550원46,650원6,072
cmvyphuyb0hdx10iadf52icntstock-5m015760:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphuy60hdw10iale7ddsb41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:25:00raw29,200원29,300원29,200원29,250원11,196
cmvyphus30hcv10iadehmurl5stock-5m005380:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:352026-11-02 12:35:35cmvyphurx0hcu10ia184uqj851
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:25:00raw287,500원288,000원287,000원288,000원2,707
cmvyphuss0hcz10iaz76zi3o8stock-5m035420:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:352026-11-02 12:35:35cmvyphusn0hcy10iawtg1re5h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 12:25:00raw177,200원177,300원177,100원177,300원2,435
cmvyphuug0hd910ia332pjlenstock-5m005490:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphuub0hd810iaa8xcdlag1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 12:25:00raw279,500원280,000원279,500원280,000원234
cmvyphuw30hdj10iaiycdcln2stock-5m373220:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphuvy0hdi10iaml6367cl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 12:25:00raw358,000원358,500원358,000원358,000원818
cmvyphutr0hd510iahupnqlp3stock-5m051910:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphutn0hd410iaik1qghyv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:25:00raw242,000원242,000원241,500원242,000원1,337
cmvyphuyz0he110iayqu0cp5estock-5m017670:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphuyu0he010iap1bnecz81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:25:00raw76,800원76,900원76,700원76,800원1,831
cmvyphusg0hcx10ia5xgbaf8istock-5m066570:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:352026-11-02 12:35:35cmvyphusa0hcw10iasb2xitza1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 12:25:00raw154,700원154,900원154,600원154,800원3,775
cmvyphutg0hd310ia7m0ldr3xstock-5m006400:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:352026-11-02 12:35:36cmvyphutb0hd210iag9eu7ag31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:25:00raw534,000원536,000원534,000원536,000원2,527
cmvyphuus0hdb10ia1qi7ahwlstock-5m000270:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphuun0hda10iad7vpsm3l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 12:25:00raw95,000원95,400원95,000원95,100원8,379
cmvyphuy00hdv10iaipk27n08stock-5m003550:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphuxv0hdu10iajf2oywo61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:25:00raw97,000원97,600원97,000원97,600원2,533
cmvyphurb0hcr10iasp552wh3stock-5m005930:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:352026-11-02 12:35:35cmvyphuqw0hcq10iar068g2211
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:25:00raw228,750원229,500원228,500원228,750원138,933
cmvyphurq0hct10iawjcuzc7hstock-5m000660:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:352026-11-02 12:35:35cmvyphurl0hcs10ia7ewrxbm01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 12:25:00raw1,479,000원1,483,000원1,478,000원1,479,000원29,578
cmvypb11n0hc310iaqi5p8ix1stock-5m000270:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb11i0hc210iayg8afe2w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 12:20:00raw95,400원95,400원95,000원95,100원5,795
cmvypb11b0hc110iaq1wz95fgstock-5m005490:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb1160hc010iayphjhqnl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 12:20:00raw280,000원280,500원279,500원280,000원778
cmvypb1210hc510iak4l72zhwstock-5m105560:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb11v0hc410ia36qqfepr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:20:00raw152,200원152,300원152,000원152,100원5,704
cmvypb12g0hc710ia287xq47ostock-5m055550:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb12b0hc610iaikhqzvkk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 12:20:00raw87,100원87,100원87,000원87,000원3,806
cmvypb10v0hbz10ia1fesmj37stock-5m068270:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb10o0hby10ia0abdgxdp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 12:20:00raw193,100원193,100원192,800원192,800원4,395
cmvypb12t0hc910iacmysv3gvstock-5m207940:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb12o0hc810ia3ccqchz61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:20:00raw1,447,000원1,447,000원1,444,000원1,444,000원492
cmvypb10d0hbx10iah8otqfk5stock-5m051910:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb1080hbw10iasa70shl31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:20:00raw242,000원242,000원241,500원242,000원387
cmvypb1580hcn10iarhocbtukstock-5m030200:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb1530hcm10ia95ydnuk61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:20:00raw46,500원46,600원46,500원46,600원2,654
cmvypb1350hcb10ia6esnyoemstock-5m373220:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb1300hca10ia5gyc5x221
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 12:20:00raw358,500원358,500원358,000원358,000원1,734
cmvypb0y60hbl10iaof7zc1j0stock-5m000660:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb0y00hbk10ia8seyw5z81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 12:20:00raw1,472,000원1,479,000원1,472,000원1,478,000원27,186
cmvypb13j0hcd10iaba5j6bxustock-5m012330:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb13d0hcc10iag9feykpn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 12:20:00raw351,500원351,500원350,000원350,500원1,832
cmvypb0yk0hbn10ia3si0ousastock-5m005380:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb0ye0hbm10ianq56e55z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:20:00raw288,000원288,000원287,500원287,500원1,448
cmvypb0yw0hbp10ia3yc4b6kistock-5m066570:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb0yr0hbo10ia2qpt0fze1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 12:20:00raw154,500원154,900원154,500원154,700원3,351
cmvypb0xo0hbj10iaaln3tdasstock-5m005930:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb0xh0hbi10ia0tm14h721
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:20:00raw227,500원229,000원227,500원228,750원135,898
cmvypb15n0hcp10iab0nrovtjstock-5m017670:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb15h0hco10iahd8cqzu91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:20:00raw76,800원76,900원76,700원76,800원3,072
cmvypb0z90hbr10iau11qiju6stock-5m035420:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb0z40hbq10ia2d5en5r51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 12:20:00raw177,300원177,400원177,100원177,200원2,554
cmvypb0zy0hbv10ia0iv0dim2stock-5m006400:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb0zt0hbu10iaol14azpc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:20:00raw535,000원536,000원534,000원534,000원4,218
cmvypb0zl0hbt10ian3onf9lzstock-5m035720:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb0zg0hbs10iahx7k7do81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 12:20:00raw29,850원29,850원29,800원29,800원9,496
cmvypb14j0hcj10ia61pl9wwestock-5m003550:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb14e0hci10iasy9o0lu21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:20:00raw97,200원97,200원97,100원97,100원1,552
cmvypb1470hch10iasdpro4rvstock-5m034730:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb1420hcg10iaprwor0821
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 12:20:00raw519,000원519,000원518,000원518,000원242
cmvypb14w0hcl10ia6l0x7b93stock-5m015760:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb14r0hck10iaq218rml51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:20:00raw29,250원29,300원29,200원29,200원9,316
cmvypb13v0hcf10ia2tvtk8c4stock-5m096770:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb13q0hce10iashzfpeh61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:20:00raw128,500원128,700원127,900원128,400원4,886
cmvyphux20hdp10iaibyzb1n1stock-5m028260:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphuwx0hdo10ia6j3elltl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 12:20:00raw317,000원317,500원316,500원317,000원1,349
cmvyp4z840hbb10iadikk83lzstock-5m003550:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z7z0hba10iai3iim5et1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:15:00raw97,100원97,200원97,100원97,200원1,034
cmvyp4z8h0hbd10ia9rkq8p78stock-5m015760:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z8b0hbc10iam7x1rxfz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:15:00raw29,200원29,300원29,200원29,200원3,916
cmvyp4z8t0hbf10ialbxsunmistock-5m030200:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z8o0hbe10iau4d20g9z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:15:00raw46,550원46,650원46,500원46,500원2,707
cmvyp4z960hbh10ia80kb14l0stock-5m017670:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z910hbg10ia0h1omz501
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:15:00raw76,600원76,900원76,600원76,700원4,967
109,337건 중 851–900← 이전18 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬