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
cmvynpm6g0h0b10iacfmzrx3ostock-5m035720:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm6b0h0a10ia65vpex751
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 11:35:00raw29,800원29,850원29,700원29,800원16,395
cmvynpm4y0h0710iaezhafw47stock-5m066570:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm4o0h0610ia62cp4jyu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 11:35:00raw154,400원154,600원154,100원154,600원1,904
cmvynpm6t0h0d10ia3zoefjw5stock-5m006400:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm6o0h0c10iavkl90hgt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 11:35:00raw534,500원535,000원533,000원534,000원2,163
cmvynpm5s0h0910ia3wwdhd0vstock-5m035420:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm5i0h0810ial0kp8s6s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 11:35:00raw176,800원176,900원176,700원176,850원1,983
cmvynpm450h0510ia1h30jkmustock-5m005380:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm3v0h0410iablde75uq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 11:35:00raw286,500원287,000원285,500원286,500원2,400
cmvynpm2f0h0110ia3ctrijzqstock-5m005930:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm220h0010iaupjw6df81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 11:35:00raw225,750원226,000원225,000원225,750원78,063
cmvynpm3c0h0310iaqv3zf6jastock-5m000660:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm310h0210ianea9ahb41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 11:35:00raw1,451,000원1,455,000원1,447,000원1,453,000원14,195
cmvynj9j90gz910iaivdwi5ohstock-5m005490:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9j50gz810iamrhw27hu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 11:30:00raw280,000원281,000원279,500원280,500원2,183
cmvynj9h50gyx10ia5sbxs71wstock-5m066570:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9h00gyw10iah0bz4sh01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 11:30:00raw154,000원154,700원153,900원154,400원3,273
cmvynj9hw0gz110ia8i2uvopkstock-5m035720:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9hq0gz010iav0m8ndmp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 11:30:00raw29,700원29,850원29,700원29,800원22,579
cmvynj9mw0gzr10iaf0me3r33stock-5m034730:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9mq0gzq10iaaramemte1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 11:30:00raw513,000원516,000원512,000원514,000원1,289
cmvynj9i80gz310ia9s3u2tkvstock-5m006400:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9i30gz210ianf6f553s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 11:30:00raw534,000원536,000원533,000원534,500원2,608
cmvynj9kv0gzh10iap8ohqwiystock-5m207940:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9ko0gzg10iaskvujyt11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:30:00raw1,451,000원1,457,000원1,451,000원1,454,000원317
cmvynj9l80gzj10iahf3lhtu9stock-5m373220:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9l20gzi10ia4h7qhrtn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 11:30:00raw358,500원359,000원358,000원358,500원1,805
cmvynj9k20gzd10iaf5dty71tstock-5m105560:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9jx0gzc10iaw29rlr521
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 11:30:00raw152,800원152,900원152,500원152,600원7,737
cmvynj9ny0gzx10iauuh2ok3qstock-5m030200:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9nt0gzw10iak5hp1wmw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 11:30:00raw46,700원46,700원46,600원46,650원2,588
cmvynj9m00gzn10iazmdls43lstock-5m096770:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9ls0gzm10iaw93u2fik1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 11:30:00raw128,900원129,200원128,700원128,700원4,032
cmvynj9kh0gzf10iabgn6vyanstock-5m055550:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9ka0gze10iaktxminbm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 11:30:00raw87,100원87,100원86,800원86,800원3,702
cmvynj9gs0gyv10ia6gked7smstock-5m005380:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9gn0gyu10iatj44nz791
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 11:30:00raw286,000원286,500원285,500원286,500원2,678
cmvynj9ob0gzz10ialcvnkz1estock-5m017670:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9o50gzy10ia686nkoqj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 11:30:00raw76,500원76,700원76,400원76,500원2,490
cmvynj9ll0gzl10ia8jlbben5stock-5m012330:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9lf0gzk10iavl9w1n551
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 11:30:00raw350,750원351,500원350,500원351,000원1,391
cmvynj9n90gzt10ia4gryhko3stock-5m003550:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9n40gzs10ia8olkz3um1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 11:30:00raw97,600원98,000원97,500원97,800원3,497
cmvynj9hj0gyz10ia3kqwv5exstock-5m035420:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9hd0gyy10ia5dh2gcpz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 11:30:00raw176,500원176,900원176,400원176,700원6,060
cmvynj9mi0gzp10ia9dy9sa5ostock-5m028260:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9mb0gzo10iaak4swxpa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 11:30:00raw316,000원317,500원315,000원316,000원3,806
cmvynj9nl0gzv10iagyif29ndstock-5m015760:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9ng0gzu10ialyexgsk11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 11:30:00raw29,200원29,250원29,150원29,200원6,780
cmvynj9il0gz510ianbol4l9gstock-5m051910:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9ig0gz410ia0fswr6s21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 11:30:00raw241,500원242,500원241,000원242,500원702
cmvynj9jo0gzb10iaz8j1jywtstock-5m000270:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9ji0gza10ia5zfwt2ng1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 11:30:00raw95,100원95,300원94,900원95,000원8,368
cmvynj9ix0gz710iao0asa2jlstock-5m068270:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9is0gz610iaujplgfa61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:30:00raw193,000원193,400원192,900원193,200원2,504
cmvynj9g20gyr10iaq9colo0pstock-5m005930:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9f10gyq10iaki48rjc91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 11:30:00raw225,500원226,500원225,000원225,500원94,705
cmvynj9gg0gyt10iamyth3lpcstock-5m000660:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9gb0gys10iake2z65nn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 11:30:00raw1,447,000원1,455,000원1,446,000원1,450,000원16,983
cmvyncsrm0gyb10iakra14oaistock-5m012330:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsrh0gya10iasklbfjyy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 11:25:00raw351,000원351,000원350,000원351,000원1,785
cmvyncspv0gy110iabmigchm7stock-5m000270:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncspp0gy010iaxtxl9ew21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 11:25:00raw95,200원95,300원95,100원95,100원6,943
cmvyncsqx0gy710iade39j0l9stock-5m207940:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsqr0gy610iaaqqgtiar1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:25:00raw1,450,000원1,452,000원1,448,000원1,452,000원489
cmvyncsph0gxz10ia61qudr0hstock-5m005490:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncspc0gxy10iac5ir93he1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 11:25:00raw280,000원280,000원279,500원280,000원771
cmvyncsry0gyd10iab9fccasbstock-5m096770:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsrt0gyc10ia96vq3pd71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 11:25:00raw128,900원129,300원128,800원128,800원4,455
cmvyncsq70gy310ia4uuq6wx2stock-5m105560:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsq20gy210iai0picva71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 11:25:00raw152,800원152,900원152,800원152,800원1,979
cmvyncslr0gxh10ia9hjnzdwtstock-5m005930:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsll0gxg10iaw8fkvd1e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 11:25:00raw225,750원226,000원224,500원225,000원110,292
cmvyncsmy0gxn10iaab45kabfstock-5m066570:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsms0gxm10ia8uqyernq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 11:25:00raw154,100원154,200원153,700원154,000원5,076
cmvyncsm50gxj10iawqzuyrjustock-5m000660:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncslz0gxi10iag0g2amqm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 11:25:00raw1,449,000원1,450,000원1,443,000원1,447,000원17,396
cmvyncsoo0gxv10ia9pt2ver4stock-5m051910:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsoh0gxu10iamsyy2jpy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 11:25:00raw241,500원242,500원241,000원241,500원1,649
cmvyncssp0gyh10iamd5pssppstock-5m034730:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncssj0gyg10iah32yta101
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 11:25:00raw514,000원514,000원511,000원513,000원778
cmvyncsmj0gxl10iai4f09lplstock-5m005380:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsmd0gxk10iaauz31hmm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 11:25:00raw286,000원286,000원285,000원285,500원1,434
cmvyncsns0gxr10iadkcgrgj6stock-5m035720:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsnn0gxq10iafll2ihas1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 11:25:00raw29,700원29,750원29,650원29,750원5,966
cmvyncsqk0gy510iaixwdok0ystock-5m055550:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsqe0gy410ia8omibiag1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 11:25:00raw86,750원87,100원86,700원87,000원13,665
cmvyncst20gyj10iavobs78zestock-5m003550:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncssx0gyi10iadva0l0rz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 11:25:00raw97,300원97,600원97,300원97,600원675
cmvyncsp20gxx10iagy2436mmstock-5m068270:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsox0gxw10iar1jcbjan1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:25:00raw193,000원193,100원192,700원192,900원3,336
cmvyncsu40gyp10iagtiwpmo1stock-5m017670:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsty0gyo10iaghs2caus1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 11:25:00raw76,400원76,600원76,200원76,400원3,318
cmvyncsr90gy910ia2k32pqk7stock-5m373220:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsr40gy810ia7jz0v4bu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 11:25:00raw358,500원359,000원358,500원358,500원977
cmvyncsne0gxp10ia0faae29ustock-5m035420:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsn80gxo10iaue5bavvr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 11:25:00raw176,300원176,500원176,200원176,400원3,188
cmvyncsts0gyn10iannib3te1stock-5m030200:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncstm0gym10ia04vnizmw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 11:25:00raw46,650원46,700원46,600원46,700원6,649
108,395건 중 201–250← 이전5 / 2168 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬