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
cmvyvdv9a0ik510iavd65f3kzstock-5m030200:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv940ik410iacec1n9p01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 15:10:00raw46,850원46,950원46,750원46,850원8,834
cmvyvdv780ijt10iauwhu3lelstock-5m012330:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv730ijs10iak5gkafj11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 15:10:00raw350,500원351,500원350,000원351,000원2,644
cmvyvdv7w0ijx10ia1e9i71krstock-5m028260:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv7r0ijw10ia3g6zn11i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 15:10:00raw318,500원318,500원317,000원317,500원3,083
cmvyv78340iix10iau08yne70stock-5m017670:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv782x0iiw10ia6y0oi2cy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 15:05:00raw76,000원76,200원76,000원76,200원3,305
cmvyv782p0iiv10iaxsyoaxo9stock-5m030200:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv782k0iiu10iakzigxrnr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 15:05:00raw46,900원46,950원46,800원46,900원8,566
cmvyv77zs0iih10ia85mwvicqstock-5m373220:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv77zl0iig10ia7rcurdvk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 15:05:00raw357,000원357,000원356,000원357,000원6,166
cmvyv78090iij10iai1btg8osstock-5m012330:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv78020iii10iaretkruj01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 15:05:00raw350,500원351,500원349,500원351,000원1,284
cmvyv77u20ihp10iaifwcwxz3stock-5m005930:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv77tp0iho10iangviuqz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 15:05:00raw230,250원230,500원229,500원229,500원149,362
cmvyv77vs0ihz10iany6meeqcstock-5m035720:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv77vn0ihy10ia0icjigwb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 15:05:00raw29,700원29,750원29,650원29,750원10,082
cmvyv77w50ii110iavauxfoszstock-5m006400:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv77w00ii010iazapdjq621
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 15:05:00raw542,000원542,000원540,000원540,000원3,327
cmvyv782c0iit10ia06qwiuoistock-5m015760:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv78270iis10iay0jjsm5l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 15:05:00raw29,350원29,400원29,250원29,350원11,086
cmvyv780q0iil10ianzddcadjstock-5m096770:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv780j0iik10iaiv845atz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 15:05:00raw131,100원131,400원130,900원131,100원7,337
cmvyv78170iin10iapj5euiksstock-5m028260:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv78100iim10ia6tcmmqe61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 15:05:00raw318,500원318,500원317,500원318,500원4,079
cmvyv78200iir10ia5r8n03qxstock-5m003550:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv781v0iiq10ialmj0x9q81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 15:05:00raw98,100원98,300원97,800원98,000원5,827
cmvyv77x00ii510iaias7qrs9stock-5m068270:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv77wu0ii410iafbsetufk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 15:05:00raw192,500원192,700원192,300원192,500원4,061
cmvyv77v40ihv10ial1wyzbedstock-5m066570:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv77uy0ihu10iacueuoo241
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 15:05:00raw153,800원153,900원153,600원153,700원5,014
cmvyv77zb0iif10ia1awzulkpstock-5m207940:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv77z40iie10iat88u03191
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 15:05:00raw1,431,000원1,431,000원1,422,000원1,422,000원1,344
cmvyv77uf0ihr10iarkkggwmqstock-5m000660:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv77ua0ihq10ia4k3if2zt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 15:05:00raw1,487,000원1,489,000원1,481,000원1,483,000원22,621
cmvyv77xy0ii910iag3j75ivpstock-5m000270:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv77xs0ii810ia1b40s7ci1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 15:05:00raw95,500원95,600원95,300원95,400원14,215
cmvyv77yf0iib10ianht8hhsystock-5m105560:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv77y80iia10iamha5zoxt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 15:05:00raw153,500원153,500원153,400원153,500원7,140
cmvyv781n0iip10iaesd92r8astock-5m034730:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv781h0iio10iaup8sj6s61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 15:05:00raw523,000원525,000원523,000원525,000원1,367
cmvyv77wk0ii310ia7erhpkmqstock-5m051910:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv77wf0ii210ia5olo8rns1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 15:05:00raw241,500원241,500원241,000원241,500원2,020
cmvyv77yu0iid10iaa9mh25lfstock-5m055550:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv77yp0iic10iaic4sapl31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 15:05:00raw87,100원87,100원86,900원87,000원8,026
cmvyv77vg0ihx10iajgp58vorstock-5m035420:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv77vb0ihw10iat0qn8ght1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 15:05:00raw175,850원176,000원175,700원175,900원3,658
cmvyv77xi0ii710iaxtvzyqbrstock-5m005490:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv77xb0ii610iae3p0iiv31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 15:05:00raw284,000원285,000원283,500원283,500원4,882
cmvyv77ur0iht10iajdscx0mjstock-5m005380:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv77um0ihs10iajq74j1a51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 15:05:00raw287,000원287,000원286,500원287,000원2,624
cmvyv196o0ihn10iac289fm91stock-5m017670:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:392026-11-02 15:10:39cmvyv196h0ihm10ias49010631
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 15:00:00raw76,400원76,400원76,000원76,000원4,252
cmvyv19660ihl10iaorc4hdwtstock-5m030200:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:392026-11-02 15:10:39cmvyv195z0ihk10iamlusxtl11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 15:00:00raw46,900원46,950원46,800원46,850원6,675
cmvyv194r0ihd10iac4fvrkq5stock-5m034730:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:392026-11-02 15:10:39cmvyv194m0ihc10ia7qv7slek1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 15:00:00raw525,000원525,000원523,000원524,000원845
cmvyv19530ihf10ia1dhqnwf5stock-5m003550:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:392026-11-02 15:10:39cmvyv194y0ihe10iahkjcmvg51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 15:00:00raw98,250원98,300원97,800원98,100원4,555
cmvyv195r0ihj10ia8d42x710stock-5m015760:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:392026-11-02 15:10:39cmvyv195m0ihi10iankk1er341
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 15:00:00raw29,300원29,350원29,250원29,350원6,244
cmvyv194g0ihb10iavuemd3pwstock-5m028260:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:392026-11-02 15:10:39cmvyv194a0iha10iaq749fpzq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 15:00:00raw318,000원318,500원317,000원318,500원2,970
cmvyv19430ih910iaeqjsam4kstock-5m096770:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:392026-11-02 15:10:39cmvyv193y0ih810iakdnva3ky1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 15:00:00raw131,400원131,400원130,900원131,100원7,235
cmvyv193r0ih710iavmqcu378stock-5m012330:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:392026-11-02 15:10:39cmvyv193m0ih610iaa3im96xb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 15:00:00raw350,000원351,000원349,500원351,000원1,323
cmvyv192o0ih110iar3v2xc90stock-5m207940:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:392026-11-02 15:10:39cmvyv192j0ih010iaoacouhyu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 15:00:00raw1,432,000원1,433,000원1,430,000원1,430,000원509
cmvyv192c0igz10ia14kcugyastock-5m055550:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:392026-11-02 15:10:39cmvyv19270igy10ia8j7iw40b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 15:00:00raw87,100원87,100원86,900원87,000원16,766
cmvyv19200igx10ia50vmsyj1stock-5m105560:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:382026-11-02 15:10:39cmvyv191v0igw10iaubxtp7jc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 15:00:00raw153,300원153,500원153,300원153,500원6,316
cmvyv191o0igv10iamk8ej4t2stock-5m000270:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:382026-11-02 15:10:38cmvyv191i0igu10iaq63sb2os1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 15:00:00raw95,300원95,800원95,300원95,500원17,569
cmvyv18yn0igd10iavupbroewstock-5m005380:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:382026-11-02 15:10:38cmvyv18yi0igc10iaezg78vgw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 15:00:00raw286,500원287,000원286,500원287,000원2,909
cmvyv18zy0igl10iasrc6zwtestock-5m006400:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:382026-11-02 15:10:38cmvyv18zt0igk10iat67ysuqq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 15:00:00raw542,000원543,000원541,000원541,000원5,034
cmvyv18zm0igj10iajpoay160stock-5m035720:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:382026-11-02 15:10:38cmvyv18zh0igi10iaydhl5wm21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 15:00:00raw29,700원29,700원29,650원29,650원4,215
cmvyv18yb0igb10iahkffxvvbstock-5m000660:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:382026-11-02 15:10:38cmvyv18y50iga10iahr53jhmb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 15:00:00raw1,489,000원1,490,000원1,482,000원1,487,000원21,125
cmvyv18xx0ig910ia6sjg6h9cstock-5m005930:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:382026-11-02 15:10:38cmvyv18xk0ig810ia91hlv2lh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 15:00:00raw230,750원231,000원230,000원230,500원175,914
cmvyv193c0ih510ia7p1l3ujdstock-5m373220:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:392026-11-02 15:10:39cmvyv19370ih410ia5kely06u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 15:00:00raw356,500원357,000원356,500원357,000원4,398
cmvyv18za0igh10iaqignu12vstock-5m035420:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:382026-11-02 15:10:38cmvyv18z50igg10iapg3m180m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 15:00:00raw176,000원176,000원175,800원175,800원3,756
cmvyv190a0ign10iakg8hno9wstock-5m051910:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:382026-11-02 15:10:38cmvyv19050igm10iawyej9v601
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 15:00:00raw242,000원242,500원241,000원241,500원3,326
cmvyv190n0igp10iai01nlt2gstock-5m068270:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:382026-11-02 15:10:38cmvyv190h0igo10iam2aq4u5u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 15:00:00raw192,400원192,700원192,300원192,400원2,637
cmvyv191b0igt10iafij75mvlstock-5m005490:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:382026-11-02 15:10:38cmvyv19160igs10iaeat33ur01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 15:00:00raw285,000원286,000원284,000원284,500원11,198
cmvyv18yz0igf10iazfyyqaarstock-5m066570:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:382026-11-02 15:10:38cmvyv18yu0ige10ia4d2o4am51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 15:00:00raw153,800원153,900원153,700원153,700원3,438
cmvyuudbu0ig310iaxvwm1i4ostock-5m003550:20261102:14552026-11-02 14:55:00instantevent2026-11-02 15:05:172026-11-02 15:05:17cmvyuudbo0ig210ia6quwvb301
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 14:55:00raw98,500원98,600원98,200원98,200원2,149
111,179건 중 1,951–2,000← 이전40 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬