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
cmvyt8nc60i4710iaygu5pxfestock-5m207940:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nc00i4610iano92ucd51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:10:00raw1,445,000원1,448,000원1,441,000원1,443,000원1,017
cmvyt8ne80i4j10iawx7uotzhstock-5m028260:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8ne20i4i10iajj52e0581
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 14:10:00raw320,000원320,000원319,000원320,000원3,016
cmvyt8nb30i4110iar9wbz0rsstock-5m005490:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nay0i4010iahn469dc21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 14:10:00raw287,000원289,000원286,000원286,500원10,623
cmvyt8nfo0i4r10iaj263wm6astock-5m017670:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nfh0i4q10ia1wscfq891
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:10:00raw76,800원77,000원76,800원76,800원3,425
cmvyt8ndv0i4h10iak3cja528stock-5m096770:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8ndq0i4g10iaf1kyatz71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 14:10:00raw128,000원128,900원127,900원128,800원7,054
cmvyt8na10i3v10iay9h9oplkstock-5m051910:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8n9v0i3u10iat0cxhcb81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 14:10:00raw240,500원241,500원240,000원240,500원1,979
cmvyt8n9o0i3t10iae5o8rc3rstock-5m006400:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8n9k0i3s10iaaxpbf1kd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 14:10:00raw532,000원535,000원532,000원534,000원3,664
cmvyt8nfb0i4p10ia9n8h9p8nstock-5m030200:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nf50i4o10iaef56micl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 14:10:00raw47,100원47,150원46,950원47,000원9,440
cmvyt8nbt0i4510ia9mzqh2vfstock-5m055550:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nbo0i4410iafqf6f0zu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:10:00raw87,200원87,300원87,100원87,100원6,369
cmvyt8nex0i4n10iaa61yjp3qstock-5m015760:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nes0i4m10iaspus3jt41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 14:10:00raw29,500원29,500원29,450원29,500원11,155
cmvyt8n8x0i3p10ia82o3aozjstock-5m035420:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8n8r0i3o10iadblf96r71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 14:10:00raw176,400원176,800원176,300원176,500원5,357
cmvyt8n8h0i3n10ia6fsg8zjastock-5m066570:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8n8b0i3m10ianswxd1u01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 14:10:00raw154,100원154,400원153,900원154,300원3,309
cmvyt8nel0i4l10iaxdovxqflstock-5m003550:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nef0i4k10iariochhgm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 14:10:00raw98,900원98,900원98,400원98,500원2,092
cmvyt8ndj0i4f10iakoynqr49stock-5m012330:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8ndd0i4e10iatmfpsknu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 14:10:00raw352,000원352,000원350,500원352,000원1,369
cmvyt8nbg0i4310iamxc8kv1zstock-5m000270:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nbb0i4210iamfxsxlzn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 14:10:00raw94,800원95,200원94,800원95,000원15,008
cmvyt8n780i3h10iamctn0thnstock-5m005930:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8n710i3g10iafoq7p3cq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:10:00raw230,750원231,500원230,000원230,500원198,355
cmvyt8ncj0i4910iarw1dy6k7stock-5m373220:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8ncd0i4810iasqzbtn7j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 14:10:00raw352,500원354,500원352,500원353,000원5,380
cmvyt8naq0i3z10iawlb706ipstock-5m068270:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nal0i3y10iax73l33m11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:10:00raw192,500원192,700원192,300원192,400원2,860
cmvyt8n7o0i3j10iaz9xy5vwfstock-5m000660:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8n7i0i3i10iahu3dr11w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 14:10:00raw1,484,000원1,490,000원1,479,000원1,485,500원21,465
cmvyt8n830i3l10iahxey0zh7stock-5m005380:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8n7x0i3k10iaab88bqg31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:10:00raw286,000원287,000원286,000원286,500원2,873
cmvyt8n9d0i3r10ia8z8mqy3estock-5m035720:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8n970i3q10iao2ghd7nz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 14:10:00raw29,750원29,750원29,700원29,700원2,364
cmvyt8nd70i4d10ia00wsg1ehstock-5m012330:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nd10i4c10iay8me9iab1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 14:05:00raw352,000원352,000원350,000원352,000원2,098
cmvyt280a0i3f10iat4fvqdl6stock-5m017670:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:252026-11-02 14:15:25cmvyt28040i3e10ia8tyxrs2q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:05:00raw76,800원76,900원76,700원76,900원3,226
cmvyt27zj0i3b10ia8xglwc64stock-5m015760:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:252026-11-02 14:15:25cmvyt27zc0i3a10iavfuid6uy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 14:05:00raw29,500원29,500원29,400원29,500원10,039
cmvyt8nae0i3x10iab0gya2a3stock-5m068270:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8na80i3w10iaci7u8gqq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:05:00raw192,700원192,800원192,400원192,500원2,818
cmvyt27zw0i3d10ia471eohr3stock-5m030200:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:252026-11-02 14:15:25cmvyt27zr0i3c10iangrrih3d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 14:05:00raw47,050원47,100원46,950원47,100원7,094
cmvyt27xg0i3110ianfuxy795stock-5m373220:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27xb0i3010iaw7scpkyd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 14:05:00raw353,000원353,250원352,000원353,000원7,831
cmvyt27t10i2d10iakevt2ewtstock-5m005380:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27sv0i2c10iahcsm8drb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:05:00raw286,500원286,500원285,500원286,000원2,526
cmvyt27tu0i2h10iad6z28c3sstock-5m035420:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27to0i2g10iayyczwtwy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 14:05:00raw176,200원176,500원176,000원176,400원4,661
cmvyt27uk0i2l10iaidoanoaastock-5m006400:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27ue0i2k10iaunfu3lti1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 14:05:00raw532,500원533,000원531,000원532,000원6,252
cmvyt27u60i2j10ia7lgo9oblstock-5m035720:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27u10i2i10ia71kij4b61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 14:05:00raw29,800원29,800원29,700원29,700원9,044
cmvyt27z10i3910iauropfkaestock-5m003550:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:252026-11-02 14:15:25cmvyt27yu0i3810iao0s8twbw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 14:05:00raw98,700원98,900원98,400원98,800원2,866
cmvyt27s70i2910iaolxwg0wwstock-5m005930:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27rs0i2810iajaee17yy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:05:00raw230,250원231,000원229,500원230,750원162,111
cmvyt27y60i3510ia1vlyfbrbstock-5m028260:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27y10i3410ia0vgtynm31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 14:05:00raw319,000원320,000원318,500원319,500원2,648
cmvyt27yl0i3710ialp2up6wdstock-5m034730:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:252026-11-02 14:15:25cmvyt27yg0i3610ia8b5m3fn71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 14:05:00raw523,000원524,000원521,000원523,000원1,387
cmvyt27tf0i2f10iaclmxhk78stock-5m066570:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27t90i2e10ia0bqle3fc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 14:05:00raw154,100원154,200원153,800원154,100원6,159
cmvyt27wq0i2x10ia1tqh3xpastock-5m055550:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27wl0i2w10ia5wrq86sc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:05:00raw87,400원87,400원87,200원87,200원5,209
cmvyt27vz0i2t10iaf3g39ukmstock-5m000270:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27vt0i2s10ia82jz29301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 14:05:00raw94,800원94,900원94,800원94,800원10,839
cmvyt27wc0i2v10iagvbnffmustock-5m105560:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27w70i2u10iag27fvr4l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 14:05:00raw153,500원153,500원153,000원153,100원17,331
cmvyt27x30i2z10ia2941tzfrstock-5m207940:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27wy0i2y10ia427fm2fs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:05:00raw1,444,000원1,445,000원1,444,000원1,445,000원257
cmvyt27xs0i3310iaighqv2y8stock-5m096770:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27xn0i3210ia0pioiu2h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 14:05:00raw128,400원128,500원127,800원128,000원4,908
cmvyt27sn0i2b10iaz8hwa6xystock-5m000660:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27sh0i2a10iavp5lr2sh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 14:05:00raw1,484,000원1,487,000원1,479,000원1,484,000원37,085
cmvyt27vl0i2r10iamrre9oj9stock-5m005490:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27vg0i2q10iap093vmpp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 14:05:00raw285,250원287,500원284,500원287,000원7,811
cmvyt27v90i2p10iaufbq35xjstock-5m051910:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27v50i2o10iagfggzsg71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 14:05:00raw240,500원240,500원239,500원240,000원1,378
cmvysvmre0i1x10ialiaj1yclstock-5m028260:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmr90i1w10ia75hk5lc91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 14:00:00raw318,000원319,500원318,000원319,000원2,619
cmvysvmtf0i2710iaure2974mstock-5m017670:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmt90i2610iascwcm5381
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:00:00raw76,800원76,900원76,700원76,700원3,268
cmvysvmr20i1v10ia3x6xga2rstock-5m096770:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmqw0i1u10iar185xgh81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 14:00:00raw128,200원128,800원128,000원128,400원7,411
cmvysvmrr0i1z10iamwf548jqstock-5m034730:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmrl0i1y10iaq8i43z8u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 14:00:00raw523,000원524,000원522,000원523,000원837
cmvysvms60i2110iaboazyzpfstock-5m003550:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmrz0i2010ia6vmpmn2g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 14:00:00raw98,300원98,700원98,200원98,700원1,649
cmvysvmsk0i2310iaekhatximstock-5m015760:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmsf0i2210iap9w5x8071
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 14:00:00raw29,500원29,500원29,450원29,450원9,579
110,118건 중 1,151–1,200← 이전24 / 2203 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬