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
cmvyp4z7f0hb710iad4vymw0lstock-5m028260:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z7a0hb610iaanm4litq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 12:15:00raw316,500원317,000원315,500원316,500원2,948
cmvyp4z1b0ha710iap9sy6mebstock-5m000660:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:342026-11-02 12:25:34cmvyp4z160ha610iangxbvnvp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 12:15:00raw1,465,000원1,472,000원1,465,000원1,472,000원15,748
cmvyp4z7s0hb910ia2zddjvdsstock-5m034730:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z7n0hb810ia0altbqxk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 12:15:00raw516,000원519,000원515,000원519,000원856
cmvyp4z3n0hal10iargamaernstock-5m051910:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z3i0hak10ia64rfcxb91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:15:00raw241,000원242,000원241,000원242,000원359
cmvyp4z730hb510ia6whmh9eistock-5m096770:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z6x0hb410iaztb3719e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:15:00raw128,300원128,700원128,300원128,500원3,749
cmvyp4z1x0hab10ia8lywgdegstock-5m005380:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:342026-11-02 12:25:34cmvyp4z1s0haa10iaiotvqgzl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:15:00raw286,750원288,000원286,500원287,500원4,820
cmvyp4z5d0hav10iamubuogftstock-5m055550:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z580hau10iapzcbnko51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 12:15:00raw87,100원87,200원87,000원87,100원4,307
cmvyp4z2m0haf10iar7omutdmstock-5m035420:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:342026-11-02 12:25:34cmvyp4z2g0hae10iahpbf8r6e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 12:15:00raw177,400원177,400원177,200원177,200원2,797
cmvyp4z6e0hb110ia1frn8kydstock-5m373220:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z680hb010iaxcwvma9l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 12:15:00raw358,500원358,500원358,000원358,500원815
cmvyp4z3z0han10iafp9rxe8istock-5m068270:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z3u0ham10iapgw8nrf61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 12:15:00raw193,500원193,700원193,000원193,100원3,580
cmvyp4z0y0ha510ia0se82b2ostock-5m005930:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:342026-11-02 12:25:34cmvyp4z0s0ha410ianfzhcgq41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:15:00raw226,500원228,000원226,500원227,750원117,575
cmvyp4z610haz10iablct0bnmstock-5m207940:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z5w0hay10iav5dvfjj41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:15:00raw1,448,000원1,449,000원1,446,000원1,446,000원385
cmvyp4z2y0hah10iahki0px4fstock-5m035720:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:342026-11-02 12:25:35cmvyp4z2t0hag10iafbxr629e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 12:15:00raw29,850원29,850원29,800원29,800원3,622
cmvyp4z4o0har10iall9xq2s4stock-5m000270:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z4j0haq10iaavx0gas21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 12:15:00raw95,200원95,500원95,100원95,400원9,921
cmvyp4z4b0hap10ial8vy6va8stock-5m005490:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z460hao10iaml8lmpdo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 12:15:00raw279,500원280,500원279,000원280,000원1,260
cmvyp4z510hat10ia0s2hqovhstock-5m105560:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z4v0has10ia7rv0xion1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:15:00raw152,400원152,600원152,200원152,200원4,089
cmvyp4z6q0hb310iawfo7cvb8stock-5m012330:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z6l0hb210iayit2sr4m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 12:15:00raw351,000원351,500원350,500원351,250원1,242
cmvyp4z290had10iajknvd0c7stock-5m066570:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:342026-11-02 12:25:34cmvyp4z240hac10iadnw9be3k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 12:15:00raw154,600원154,800원154,500원154,600원2,473
cmvyp4z3b0haj10iam30r48x9stock-5m006400:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z350hai10iafn4s40cy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:15:00raw532,000원535,000원532,000원534,000원6,031
cmvyoy6h10h9z10iaok6135lkstock-5m015760:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6gx0h9y10ialmqqc4mh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:10:00raw29,250원29,300원29,200원29,250원7,124
cmvyoy6hq0ha310iaikt6z3cwstock-5m017670:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:182026-11-02 12:20:18cmvyoy6hl0ha210ia5qdeyqc71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:10:00raw76,600원76,700원76,500원76,700원1,540
cmvyoy6ge0h9v10iaclr9cvalstock-5m034730:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6g80h9u10iavmm3lvyo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 12:10:00raw516,000원518,000원516,000원516,000원616
cmvyp4z1n0ha910ia4v4fb7imstock-5m005380:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:25:342026-11-02 12:25:34cmvyp4z1i0ha810iam6aq4kmn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:10:00raw286,500원287,000원286,500원286,750원2,889
cmvyoy6gq0h9x10iadunm4xfostock-5m003550:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6gl0h9w10ia02y2jh0n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:10:00raw97,400원97,400원97,100원97,100원1,616
cmvyoy6fm0h9r10iaf4w87dc1stock-5m096770:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6fh0h9q10iaxz6pb9sj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:10:00raw128,000원128,700원127,900원128,300원4,528
cmvyp4z5q0hax10ia7c8oddzrstock-5m207940:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z5k0haw10iagit3dzy61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:10:00raw1,453,000원1,453,000원1,448,000원1,448,000원848
cmvyoy6he0ha110iab8s9cpm1stock-5m030200:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:18cmvyoy6h80ha010ialhxox6v51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:10:00raw46,650원46,650원46,550원46,600원2,174
cmvyoy6g00h9t10iaqqownhh7stock-5m028260:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6fv0h9s10iamj9pgl8i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 12:10:00raw317,000원317,000원316,500원317,000원759
cmvyoy6ew0h9n10ia261l1blkstock-5m373220:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6er0h9m10iafp29flqr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 12:10:00raw357,500원358,500원357,500원358,000원1,985
cmvyoy6dv0h9h10ia0oany9rdstock-5m000270:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6dq0h9g10iadrmszqnz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 12:10:00raw94,900원95,400원94,900원95,200원8,075
cmvyoy6dj0h9f10ialzcf5g7jstock-5m005490:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6df0h9e10ia3q5mre2a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 12:10:00raw279,500원280,000원279,000원279,500원762
cmvyoy6bw0h9510iaobjfc7mxstock-5m035720:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6br0h9410iafgw467me1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 12:10:00raw29,850원29,850원29,800원29,850원3,341
cmvyoy6d70h9d10iah043qdwtstock-5m068270:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6d20h9c10iandqb99kl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 12:10:00raw193,600원193,900원193,400원193,500원3,209
cmvyoy6ej0h9l10ia468cu8k5stock-5m055550:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6ee0h9k10ian8jk5dzd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 12:10:00raw87,000원87,300원86,900원87,100원12,929
cmvyoy6bl0h9310iaq4b8k4dmstock-5m035420:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6bf0h9210ia24gw67931
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 12:10:00raw177,200원177,400원177,200원177,400원1,907
cmvyoy6ci0h9910ians7l8zcmstock-5m006400:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6cd0h9810iat5rzhmqv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:10:00raw532,000원533,000원531,000원532,000원3,431
cmvyoy6f90h9p10iabe84630cstock-5m012330:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6f40h9o10iavneyo3m31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 12:10:00raw350,250원351,500원350,000원351,000원2,246
cmvyoy6ax0h8z10ia4t05kq32stock-5m000660:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6as0h8y10iaceaxhd6v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 12:10:00raw1,465,000원1,471,000원1,463,000원1,466,000원31,788
cmvyoy6b90h9110iadjjis9wustock-5m066570:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6b40h9010ialqy38zfl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 12:10:00raw154,300원154,800원154,200원154,600원4,191
cmvyoy6cu0h9b10iaq17jwimvstock-5m051910:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6cp0h9a10iaxumst5pm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:10:00raw242,000원242,000원241,500원241,500원1,065
cmvyoy6ak0h8x10ia4ixkc2q7stock-5m005930:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6a70h8w10iai5h9btq81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:10:00raw226,750원227,500원226,500원226,500원116,181
cmvyoy6e70h9j10iafixlrhfmstock-5m105560:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6e20h9i10ia6i2jpstr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:10:00raw152,100원152,500원152,100원152,400원7,757
cmvyoy6c80h9710iaiqzxkpfkstock-5m006400:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6c30h9610iawgvx0gpf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:05:00raw531,000원532,000원531,000원531,000원859
cmvyos45j0h8t10iag2g10quustock-5m030200:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:352026-11-02 12:15:35cmvyos45e0h8s10iay9vggjxw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:05:00raw46,600원46,700원46,600원46,600원3,730
cmvyos41x0h8910iahh6h0rgostock-5m105560:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos41s0h8810iarro4su131
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:05:00raw152,350원152,400원152,100원152,100원4,110
cmvyos41l0h8710ialrwa5nwastock-5m000270:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos41g0h8610iaed6nyga41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 12:05:00raw95,100원95,200원94,900원94,900원9,653
cmvyos45x0h8v10ia0q028pe4stock-5m017670:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:352026-11-02 12:15:35cmvyos45r0h8u10iaybe6nym31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:05:00raw76,500원76,600원76,500원76,600원1,469
cmvyos44t0h8p10iakxbm1v1astock-5m003550:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:352026-11-02 12:15:35cmvyos44n0h8o10iad3jzks0d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:05:00raw97,200원97,400원97,100원97,400원1,167
cmvyos42a0h8b10iakhgxqw8dstock-5m055550:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos4250h8a10iahbcbaw8j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 12:05:00raw87,100원87,100원87,000원87,000원6,056
cmvyos4560h8r10iajy9cfcktstock-5m015760:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:352026-11-02 12:15:35cmvyos4510h8q10iaklwuon5g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:05:00raw29,200원29,250원29,200원29,200원3,458
109,337건 중 901–950← 이전19 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬