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
cmvysps9p0i0p10iajddx94spstock-5m096770:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps9k0i0o10ia96lhabd31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 13:55:00raw128,000원128,400원127,400원128,200원18,645
cmvysps400hzx10iar27o7qt3stock-5m005380:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps3u0hzw10iakg3nazf61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 13:55:00raw286,500원286,500원286,000원286,000원1,342
cmvysps4p0i0110iaebzrwef3stock-5m035420:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps4k0i0010iauxtnw39a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 13:55:00raw176,300원176,300원176,100원176,200원3,748
cmvysps2v0hzt10ia2ysq5ejzstock-5m005930:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps2k0hzs10iacmtnb81b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 13:55:00raw231,750원232,000원230,500원231,000원192,164
cmvysps5e0i0510iac1b6g6ndstock-5m006400:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps590i0410iah1jgq6hm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 13:55:00raw532,500원533,000원532,000원533,000원3,464
cmvysps3m0hzv10iari4rx5ehstock-5m000660:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps3g0hzu10iav8z00wp61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 13:55:00raw1,497,000원1,498,000원1,487,000원1,490,000원30,221
cmvysps4c0hzz10iant8429vnstock-5m066570:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps470hzy10ia8k7dciq91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 13:55:00raw154,200원154,200원153,700원154,100원3,421
cmvysps520i0310iatvs3ejgastock-5m035720:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps4w0i0210ia6yk19b6r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 13:55:00raw29,700원29,750원29,700원29,700원1,963
cmvysjf5b0hzn10iah0obnropstock-5m015760:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf560hzm10iab1d35yto1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 13:50:00raw29,400원29,450원29,350원29,450원9,101
cmvysjf630hzr10iau6pnz1rzstock-5m017670:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf5x0hzq10iac1f5alup1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 13:50:00raw76,700원76,700원76,500원76,700원3,260
cmvysjf5q0hzp10ia0vqshq01stock-5m030200:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf5k0hzo10iaak2rul3e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 13:50:00raw46,950원47,050원46,900원47,000원5,412
cmvysjf3x0hzf10ia7xnwhkxnstock-5m096770:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf3s0hze10ia3zqefaav1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 13:50:00raw127,600원128,400원126,400원128,100원20,240
cmvysjf2k0hz710ia20v293d8stock-5m055550:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf2g0hz610ia1njr624l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 13:50:00raw87,100원87,100원87,000원87,000원6,621
cmvysjf2w0hz910iab6sn8ivostock-5m207940:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf2r0hz810ia7qmy40l51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:50:00raw1,445,000원1,445,000원1,444,000원1,445,000원246
cmvysjf0a0hyt10iaqphoays1stock-5m035720:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf050hys10ia7buorhi21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 13:50:00raw29,750원29,750원29,700원29,750원4,768
cmvysjf1a0hyz10iapjv1rgo3stock-5m068270:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf150hyy10iasngy6lqs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 13:50:00raw192,700원193,000원192,700원192,900원1,690
cmvysjf4l0hzj10ia7a5g6qc2stock-5m034730:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf4g0hzi10ianbfdzwuv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 13:50:00raw523,000원525,000원522,000원525,000원890
cmvysjf380hzb10iae0m0wvcrstock-5m373220:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf330hza10ia9rqfl86p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 13:50:00raw353,500원354,000원352,000원353,500원9,024
cmvysjez50hyn10iaz9vvym0dstock-5m005380:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjez00hym10ia180k1vin1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 13:50:00raw286,000원286,500원285,500원286,500원2,228
cmvysjf4y0hzl10iaqmmf0oi5stock-5m003550:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf4t0hzk10iawr6q05is1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 13:50:00raw98,100원98,400원98,000원98,400원2,393
cmvysjf490hzh10ia32xx1mqlstock-5m028260:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf440hzg10ialxyb72qk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 13:50:00raw319,000원319,000원318,000원318,000원1,823
cmvysjf290hz510ia5j1nbcusstock-5m105560:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf240hz410iai4duziu81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 13:50:00raw153,200원153,300원153,100원153,200원8,306
cmvysjf0m0hyv10iah81hvqr5stock-5m006400:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf0h0hyu10iaucxd0uj71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 13:50:00raw533,000원533,000원531,000원532,500원12,554
cmvysjezi0hyp10iavw0a60g1stock-5m066570:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjezd0hyo10ia3oasa4mt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 13:50:00raw153,900원154,200원153,800원154,200원4,730
cmvysjf1x0hz310iapxnqi4pistock-5m000270:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf1s0hz210ia4q5u592b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 13:50:00raw95,200원95,300원95,100원95,100원13,711
cmvysjezw0hyr10iaf69h07o4stock-5m035420:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjezq0hyq10iaxhmhq88j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 13:50:00raw176,000원176,300원176,000원176,300원3,419
cmvysjf1m0hz110ia19ndllb2stock-5m005490:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf1g0hz010iaj0iaatgg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 13:50:00raw280,000원280,000원278,500원279,500원3,549
cmvysjf0y0hyx10ias89z0gbistock-5m051910:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf0t0hyw10iappnaa9jk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 13:50:00raw240,500원240,500원239,500원240,500원1,355
cmvysjf3k0hzd10ia7zgl634kstock-5m012330:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf3f0hzc10ia1ociommg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 13:50:00raw351,500원353,000원351,000원352,000원3,938
cmvysjeyf0hyj10ia17de5luustock-5m005930:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjexu0hyi10ia8v20nlf01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 13:50:00raw231,500원232,000원231,000원231,750원182,762
cmvysjeyt0hyl10iadxmyfiofstock-5m000660:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjeyo0hyk10ia5pgse5et1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 13:50:00raw1,494,000원1,497,000원1,491,000원1,497,000원21,369
cmvyscmi00hxl10ia1zjfy8adstock-5m068270:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmhs0hxk10iabl7mbz5c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 13:45:00raw192,800원193,000원192,600원192,700원1,752
cmvyscmel0hx510iai0hw419wstock-5m005930:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmef0hx410iae7iqamm41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 13:45:00raw231,750원232,000원231,000원231,250원180,639
cmvyscmfd0hx910iaqekj3gl8stock-5m005380:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmf70hx810ia4zpign3d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 13:45:00raw285,500원286,500원285,250원286,000원6,001
cmvyscmj50hxp10iavdkgh2jistock-5m005490:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmix0hxo10ia885aelio1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 13:45:00raw280,000원280,000원279,500원279,500원412
cmvyscmmq0hy510iag5tg4t75stock-5m028260:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmmk0hy410ianlkgw4r71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 13:45:00raw318,500원319,000원317,500원318,000원3,320
cmvyscmos0hyh10iaqf4jnnabstock-5m017670:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:312026-11-02 13:55:31cmvyscmom0hyg10iazfngsfr61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 13:45:00raw76,700원76,700원76,600원76,700원2,642
cmvyscmk50hxt10ia0g5ws4p4stock-5m105560:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmk00hxs10iabet0jvl91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 13:45:00raw153,300원153,300원153,100원153,200원4,155
cmvyscmld0hxz10ia9w8o2ghlstock-5m373220:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscml70hxy10iasenyev0v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 13:45:00raw354,250원354,500원353,500원353,500원2,698
cmvyscmlu0hy110iav2ip5brkstock-5m012330:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmlo0hy010ianc2wl1yh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 13:45:00raw350,750원352,000원350,500원351,000원1,117
cmvyscmf00hx710ia7dp537unstock-5m000660:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmeu0hx610iac33h5mf91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 13:45:00raw1,495,000원1,498,000원1,491,000원1,493,000원25,018
cmvyscmn30hy710ia14bm795vstock-5m034730:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmmy0hy610iamugfh2zn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 13:45:00raw524,000원524,000원522,000원524,000원559
cmvyscmfr0hxb10ianp9uf1q9stock-5m066570:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmfm0hxa10ia1t1c1q6l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 13:45:00raw154,000원154,100원153,800원153,900원3,814
cmvyscmkx0hxx10ia7kco6n02stock-5m207940:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmkr0hxw10ial85d6qnh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:45:00raw1,444,000원1,445,000원1,444,000원1,444,000원213
cmvyscmg40hxd10iahoi0c9xkstock-5m035420:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmfz0hxc10iacyl208dn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 13:45:00raw176,000원176,400원176,000원176,000원2,753
cmvyscmog0hyf10iavik1wli4stock-5m030200:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:312026-11-02 13:55:31cmvyscmoa0hye10iaisz297t21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 13:45:00raw46,950원47,000원46,850원46,900원3,200
cmvyscmhe0hxj10ia35x4lv24stock-5m051910:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmh70hxi10iavvnjubx11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 13:45:00raw241,000원241,000원240,000원240,500원2,074
cmvyscmjq0hxr10iazs59zwqqstock-5m000270:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmji0hxq10iai9b8cj2x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 13:45:00raw94,900원95,300원94,900원95,200원11,140
cmvyscmo30hyd10iah8ypmvhhstock-5m015760:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:312026-11-02 13:55:31cmvyscmnx0hyc10iaw3lytlds1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 13:45:00raw29,450원29,450원29,350원29,350원8,941
cmvyscmgx0hxh10iakxp2vmdfstock-5m006400:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmgr0hxg10iapwwq8pjz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 13:45:00raw534,000원535,000원532,000원532,000원5,404
109,290건 중 451–500← 이전10 / 2186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬