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
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
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
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
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
cmvys5y9m0hx310iapdgi0vbrstock-5m017670:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y9h0hx210iavn3ulk5m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 13:40:00raw76,800원76,800원76,600원76,700원3,558
cmvyscmnf0hy910iauidjl3ovstock-5m003550:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmna0hy810iab9dtrq4d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 13:40:00raw98,200원98,300원98,100원98,200원1,497
cmvyscmim0hxn10iac1qn8d7qstock-5m005490:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmie0hxm10iajujk1rra1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 13:40:00raw280,000원280,500원279,500원280,500원385
cmvys5y2k0hvz10iaf79a4hzpstock-5m005930:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y280hvy10iadj3v3p8r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 13:40:00raw231,250원232,000원231,000원231,500원219,210
cmvys5y4x0hwb10iaror468qpstock-5m006400:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y4s0hwa10ial0lw5snt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 13:40:00raw534,000원535,000원534,000원535,000원4,490
cmvys5y6n0hwl10ia83v5jg9vstock-5m055550:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y6i0hwk10ia7htlbjk51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 13:40:00raw87,100원87,100원86,900원86,900원9,660
cmvys5y5z0hwh10iaqltl77pjstock-5m000270:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y5t0hwg10ia3afek7521
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 13:40:00raw95,000원95,100원94,800원94,900원14,821
cmvys5y470hw710ian5al2lkestock-5m035420:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y420hw610ia4qcxfeel1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 13:40:00raw176,300원176,300원175,900원176,100원3,164
cmvys5y8c0hwv10iayuxc295kstock-5m028260:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y860hwu10ianreeaf9e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 13:40:00raw318,500원318,500원317,500원318,000원1,930
cmvys5y7n0hwr10ia7i0v79y7stock-5m012330:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y7i0hwq10ia97lbr2oy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 13:40:00raw352,000원352,500원350,500원350,500원1,421
cmvys5y9b0hx110iasxlnur1fstock-5m030200:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y960hx010iaqacdk1z31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 13:40:00raw46,950원47,000원46,900원46,950원3,498
cmvys5y6b0hwj10iaxxlgrspjstock-5m105560:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y660hwi10iaxz29l4or1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 13:40:00raw153,200원153,300원153,100원153,300원5,081
cmvys5y360hw110ia8d56e8listock-5m000660:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y310hw010iaaq1fdj7e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 13:40:00raw1,490,500원1,495,000원1,490,000원1,495,000원20,893
cmvys5y800hwt10iapiho421rstock-5m096770:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y7v0hws10iafbllebnu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 13:40:00raw127,900원128,000원127,600원127,700원6,358
cmvys5y4j0hw910iaavht030hstock-5m035720:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y4f0hw810iask7ltnaq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 13:40:00raw29,750원29,750원29,700원29,750원4,629
cmvys5y6z0hwn10iaywzxsj20stock-5m207940:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y6u0hwm10iav5hqkv3m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:40:00raw1,444,000원1,445,000원1,444,000원1,445,000원345
cmvys5y8z0hwz10ialzq9fqhtstock-5m015760:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y8v0hwy10ialcc5o66d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 13:40:00raw29,450원29,500원29,400원29,450원7,875
cmvys5y3u0hw510ia3fydkjsustock-5m066570:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y3p0hw410iajre39ghr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 13:40:00raw154,200원154,200원154,000원154,000원1,879
cmvys5y7b0hwp10iai6ekfqlhstock-5m373220:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y760hwo10iawhz191sz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 13:40:00raw355,500원356,000원354,000원354,250원4,266
cmvys5y590hwd10ia02i8aztystock-5m051910:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y530hwc10iazjyqtxgp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 13:40:00raw242,000원242,000원240,500원241,000원2,707
cmvys5y5m0hwf10ia8votgakfstock-5m068270:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y5g0hwe10iajp0ui8h31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 13:40:00raw192,600원193,000원192,600원192,700원2,259
cmvys5y8o0hwx10iavk8hi3lestock-5m034730:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y8i0hww10iav30mud4v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 13:40:00raw522,000원524,000원522,000원524,000원1,563
cmvys5y3i0hw310iahjfgpvsxstock-5m005380:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y3d0hw210ia4eyo837z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 13:40:00raw286,000원286,250원285,500원286,000원1,686
cmvyrzuvu0hvv10ia75alt0f5stock-5m030200:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:352026-11-02 13:45:35cmvyrzuvp0hvu10iaj0t67bcc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 13:35:00raw47,000원47,000원46,950원46,950원2,282
cmvyrzuw80hvx10iaps4gf0lkstock-5m017670:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:352026-11-02 13:45:35cmvyrzuw20hvw10ia6e2jv3vh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 13:35:00raw76,800원77,000원76,700원76,800원6,098
cmvyrzusw0hvj10iav9crs4szstock-5m012330:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:352026-11-02 13:45:35cmvyrzusq0hvi10ia9ma3641o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 13:35:00raw352,250원353,000원351,500원352,000원1,363
cmvyrzuu20hvn10iaah16mshistock-5m028260:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:352026-11-02 13:45:35cmvyrzutr0hvm10ia0miez6fz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 13:35:00raw319,000원319,000원318,000원318,500원2,377
cmvyrzuv40hvr10iaxrbukq0ustock-5m003550:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:352026-11-02 13:45:35cmvyrzuuz0hvq10iajvt31so61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 13:35:00raw98,000원98,300원98,000원98,100원2,307
cmvyrzuvh0hvt10iainek5sz1stock-5m015760:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:352026-11-02 13:45:35cmvyrzuvc0hvs10iagyvvom1i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 13:35:00raw29,500원29,500원29,400원29,450원7,626
cmvyrzuur0hvp10iab812c4ahstock-5m034730:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:352026-11-02 13:45:35cmvyrzuul0hvo10iasi5os9701
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 13:35:00raw524,000원524,000원522,000원523,000원773
cmvyrzuta0hvl10iak0rogc4jstock-5m096770:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:352026-11-02 13:45:35cmvyrzut50hvk10ia3f1lullo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 13:35:00raw128,000원128,100원127,900원127,900원4,568
cmvyrzuqk0hv710ia7avgmo3hstock-5m000270:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzuqf0hv610iahubhnrt81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 13:35:00raw95,000원95,100원95,000원95,000원7,429
cmvyrzuqz0hv910ia1jo5eospstock-5m105560:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzuqt0hv810iaz72qs5q71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 13:35:00raw153,200원153,400원153,200원153,200원5,107
cmvyrzumm0hun10iawklt7o66stock-5m005930:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzum90hum10iaf8xcn8ym1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 13:35:00raw230,750원231,500원230,500원231,250원148,002
cmvyrzurf0hvb10iak9u0gt7estock-5m055550:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzur90hva10ia9f1c99yx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 13:35:00raw87,300원87,300원87,100원87,200원7,145
cmvyrzupe0hv110ia61j84jm9stock-5m051910:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzup90hv010iaijaml9c91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 13:35:00raw242,000원242,000원241,750원242,000원642
cmvyrzusj0hvh10ias9g4s82wstock-5m373220:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:352026-11-02 13:45:35cmvyrzusd0hvg10iajx1aysu41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 13:35:00raw356,000원356,000원355,500원355,500원1,484
cmvyrzunh0hur10iaqgpyl5phstock-5m005380:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzunb0huq10iac8yf8nxh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 13:35:00raw286,000원286,500원285,500원286,000원2,812
cmvyrzupt0hv310iaebfjudtostock-5m068270:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzupn0hv210ia0h3vge4d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 13:35:00raw192,800원192,800원192,600원192,600원1,618
cmvyrzuq60hv510ia616ombugstock-5m005490:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzuq10hv410iakszrzbha1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 13:35:00raw280,500원280,500원280,000원280,500원317
cmvyrzunw0hut10ia156oihpxstock-5m066570:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzunq0hus10iasppl64y21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 13:35:00raw154,300원154,300원154,100원154,100원1,801
cmvyrzuoa0huv10iag8hw13y0stock-5m035420:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzuo40huu10iaozzyqok51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 13:35:00raw175,900원176,300원175,900원176,200원2,609
cmvyrzuon0hux10ia4j58zng2stock-5m035720:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzuoj0huw10iazw794i0w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 13:35:00raw29,750원29,750원29,700원29,750원2,829
cmvyrzup10huz10ias1pvj8xostock-5m006400:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzuow0huy10iafniedvtf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 13:35:00raw535,000원535,000원534,000원534,000원2,986
cmvyrzun30hup10iaideilmzkstock-5m000660:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzumx0huo10iaqzux2grl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 13:35:00raw1,491,000원1,493,000원1,490,000원1,490,000원15,625
cmvyrzurt0hvd10ia86aq15wxstock-5m207940:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzurn0hvc10iakjsdljvg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:35:00raw1,445,000원1,448,000원1,444,000원1,445,000원436
109,290건 중 501–550← 이전11 / 2186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬