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
cmvypubff0hfp10ia0ovw8zh6stock-5m051910:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubfa0hfo10iaoggbo4sd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:35:00raw241,500원242,000원240,500원241,000원1,824
cmvypo75a0hev10iatapzhj5rstock-5m012330:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo7540heu10iakrfj9tme1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 12:30:00raw350,750원351,000원350,000원350,500원901
cmvypo77p0hf910ialabs6ouystock-5m017670:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:322026-11-02 12:40:32cmvypo77k0hf810iavlosjizh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:30:00raw76,900원76,900원76,700원76,800원1,808
cmvypo73w0hen10iaxp3v7snfstock-5m000270:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo73r0hem10iar07on1yx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 12:30:00raw95,200원95,200원95,100원95,100원3,378
cmvypo7480hep10iafixkkykastock-5m055550:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo7430heo10iail6z6dwt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 12:30:00raw87,100원87,300원87,000원87,300원12,396
cmvypo74l0her10iaw7hbfff3stock-5m207940:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo74g0heq10iaea033k721
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:30:00raw1,447,000원1,448,000원1,446,000원1,446,000원360
cmvypo73k0hel10iaxz0w0zx6stock-5m005490:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo73g0hek10iannojolgj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 12:30:00raw279,500원280,000원279,000원279,500원1,531
cmvypo76a0hf110iabssxj4qxstock-5m034730:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo7650hf010ia5ji7zev71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 12:30:00raw520,000원520,000원519,000원520,000원273
cmvypo71g0hef10iaqbqd10shstock-5m006400:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo70u0hee10ia00vh5tuk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:30:00raw535,000원536,000원534,000원535,000원1,648
cmvypo76m0hf310iawg9zbh2dstock-5m003550:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo76h0hf210iarvb0jbaz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:30:00raw97,600원97,600원97,300원97,500원1,659
cmvypo72m0heh10iaq7i5x767stock-5m051910:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo7210heg10ia6upfdtxb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:30:00raw242,000원242,000원241,500원241,500원608
cmvypo76y0hf510iaul9969testock-5m015760:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo76t0hf410iavrztao4e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:30:00raw29,250원29,350원29,250원29,250원5,966
cmvypo75y0hez10ia41cfot9fstock-5m028260:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo75t0hey10iaitxhcj2s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 12:30:00raw317,000원317,000원316,500원316,500원615
cmvypo7390hej10iauuo3yslustock-5m068270:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo72u0hei10ia7j951mj81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 12:30:00raw193,200원193,200원192,800원192,800원1,590
cmvypo75m0hex10ias0qsph2estock-5m096770:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo75h0hew10iaya3e7l3w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:30:00raw128,800원129,100원128,700원128,800원3,152
cmvypo74x0het10ia44afr81rstock-5m373220:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo74s0hes10ia15wlf6hh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 12:30:00raw358,000원358,500원358,000원358,500원888
cmvypo77b0hf710iaj1vwwc8pstock-5m030200:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo7760hf610iagz04pl471
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:30:00raw46,700원46,700원46,550원46,650원4,907
cmvypubgk0hfv10iahuzntklastock-5m105560:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubgd0hfu10iakbo30hii1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:30:00raw152,400원152,700원152,300원152,700원4,607
cmvypo6zf0heb10iabt5mpj7nstock-5m035420:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo6yt0hea10ia1g0c8w5s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 12:30:00raw177,300원177,300원177,000원177,100원2,100
cmvypo6wx0he710iaua6a6jv3stock-5m005380:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo6w90he610ia1thelmie1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:30:00raw287,500원288,000원287,000원287,250원914
cmvypo70b0hed10ial8hv8jewstock-5m035720:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo7040hec10iam2imvp6e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 12:30:00raw29,800원29,800원29,750원29,750원1,481
cmvypo6uo0he310iau0xj6ah6stock-5m005930:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo6ud0he210ia6dgj541i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:30:00raw229,000원229,000원228,500원228,500원48,322
cmvypo6vs0he510iay4nsl15istock-5m000660:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo6vd0he410iawi9wgxyu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 12:30:00raw1,479,000원1,479,000원1,474,000원1,475,000원16,778
cmvypo6y30he910ia871mlj03stock-5m066570:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo6xn0he810ia2ok30ghp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 12:30:00raw154,800원154,800원154,200원154,200원2,896
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
108,715건 중 251–300← 이전6 / 2175 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬