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
cmvyuud670if510iajp6pauorstock-5m005930:20261102:14552026-11-02 14:55:00instantevent2026-11-02 15:05:172026-11-02 15:05:17cmvyuud620if410iaokce720o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:55:00raw230,250원231,000원229,500원230,750원184,466
cmvyuofa90iex10iabrngj4vrstock-5m003550:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuofa40iew10ia6pzjd5h61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 14:50:00raw98,700원98,700원98,400원98,600원1,971
cmvyuofb90if310iajyh49xczstock-5m017670:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuofb40if210iam5sjtxfm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:50:00raw76,500원76,800원76,200원76,300원7,615
cmvyuof0v0idv10iaj58v0iijstock-5m005930:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof0k0idu10iari4yxkm61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:50:00raw231,250원231,500원230,000원230,000원178,252
cmvyuof9x0iev10iafdv36ubgstock-5m034730:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof9s0ieu10iax3c5d37b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 14:50:00raw525,000원526,000원523,000원525,000원6,939
cmvyuof9m0iet10iapwkslr2vstock-5m028260:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof9i0ies10iaxogpvzrl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 14:50:00raw319,000원319,000원318,000원318,500원2,929
cmvyuof9b0ier10iaojk252lkstock-5m096770:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof950ieq10iagx1j4o3v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 14:50:00raw131,300원131,500원130,900원131,000원6,002
cmvyuof8z0iep10ia6m5n06ozstock-5m012330:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof8t0ieo10ia71i3uo1g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 14:50:00raw350,500원351,000원350,500원350,500원1,419
cmvyuof8m0ien10iaudy90berstock-5m373220:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof8h0iem10iam4d261fb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 14:50:00raw357,000원357,500원356,500원356,500원4,642
cmvyuofax0if110iauv6x3m5hstock-5m030200:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuofas0if010ia78vvnc871
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 14:50:00raw46,900원47,000원46,800원46,950원12,100
cmvyuof890iel10iaw0nfb6t6stock-5m207940:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof830iek10ia5yzm6nyl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:50:00raw1,439,000원1,441,000원1,433,000원1,433,000원640
cmvyuof7t0iej10iar6fn01kpstock-5m055550:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof7l0iei10iavyvj5pfk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:50:00raw87,100원87,200원87,000원87,100원10,684
cmvyuof710ieh10iazi1wu4ttstock-5m105560:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof6s0ieg10iab0kimqln1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 14:50:00raw153,100원153,500원153,100원153,300원11,670
cmvyuof6i0ief10iaybk5myqestock-5m000270:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof6c0iee10iaz14vck091
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 14:50:00raw95,400원95,400원95,200원95,200원14,395
cmvyuof630ied10ialpy46mvistock-5m005490:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof5y0iec10ia1bea89s51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 14:50:00raw285,000원286,000원284,500원285,500원3,910
cmvyuofal0iez10iadwu5h7w7stock-5m015760:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuofag0iey10iaevcdjdrp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 14:50:00raw29,350원29,350원29,250원29,350원9,985
cmvyuof5q0ieb10iaggho9spbstock-5m068270:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof5l0iea10iagmotx3u01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:50:00raw192,700원192,900원192,500원192,500원5,491
cmvyuof5e0ie910iaoq5kdysustock-5m051910:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof590ie810iaous7qnbg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 14:50:00raw242,000원242,500원241,000원242,000원2,570
cmvyuof520ie710iacadn6i91stock-5m006400:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof4w0ie610iadzo8sfoz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 14:50:00raw543,500원544,000원540,000원543,000원11,442
cmvyuof4l0ie510iajm9lbtiistock-5m035720:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof4d0ie410iaf4gmap3r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 14:50:00raw29,700원29,750원29,700원29,700원3,087
cmvyuof400ie310iabrv9hqupstock-5m035420:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof3u0ie210ia106lw7oj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 14:50:00raw176,300원176,300원176,100원176,200원5,581
cmvyuof3c0ie110ia1bdr8iw7stock-5m066570:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof320ie010ia11xd78c41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 14:50:00raw154,000원154,100원153,700원153,900원4,029
cmvyuof2j0idz10iardeu8xm5stock-5m005380:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof2c0idy10iah8uf6y4x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:50:00raw286,500원287,000원286,500원286,500원2,903
cmvyuof1t0idx10ia3ly7hu8tstock-5m000660:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof1i0idw10ia0vuar6lg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 14:50:00raw1,491,000원1,491,000원1,480,000원1,480,000원23,939
cmvyuhzd60icv10iaa2s1b8d1stock-5m006400:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:392026-11-02 14:55:39cmvyuhzcy0icu10iaxg50mz731
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 14:45:00raw541,000원544,000원540,000원544,000원17,845
cmvyuhzki0idl10ialydni3q7stock-5m003550:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:402026-11-02 14:55:40cmvyuhzk70idk10ia318xlwcj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 14:45:00raw98,800원98,900원98,700원98,800원1,590
cmvyuhzlu0idt10ia33b37xt0stock-5m017670:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:402026-11-02 14:55:40cmvyuhzlp0ids10iazj8cc96s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:45:00raw76,500원76,600원76,400원76,500원3,345
cmvyuhzl60idp10iazys85ermstock-5m030200:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:402026-11-02 14:55:40cmvyuhzl10ido10iautzt6spb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 14:45:00raw46,900원47,000원46,800원46,900원9,069
cmvyuhzam0icj10iam0d2twrdstock-5m005930:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:392026-11-02 14:55:39cmvyuhza90ici10iacliue3id1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:45:00raw231,750원232,000원231,000원231,250원189,503
cmvyuhzb00icl10ia20p9ksm6stock-5m000660:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:392026-11-02 14:55:39cmvyuhzau0ick10iay560glm61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 14:45:00raw1,493,000원1,493,000원1,489,000원1,491,000원28,336
cmvyuhzbc0icn10iaff9f2ybkstock-5m005380:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:392026-11-02 14:55:39cmvyuhzb70icm10ia1tz3kyzj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:45:00raw287,000원287,000원286,500원287,000원1,384
cmvyuhzbq0icp10iarhaiqjdwstock-5m066570:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:392026-11-02 14:55:39cmvyuhzbl0ico10ia3b6wal791
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 14:45:00raw154,400원154,400원154,000원154,000원3,384
cmvyuhzc60icr10iareez8xwlstock-5m035420:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:392026-11-02 14:55:39cmvyuhzbz0icq10iaki44xp231
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 14:45:00raw176,200원176,400원176,200원176,200원3,781
cmvyuhzcm0ict10iazd2lps1fstock-5m035720:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:392026-11-02 14:55:39cmvyuhzcg0ics10ialnr40v2d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 14:45:00raw29,700원29,750원29,700원29,750원1,993
cmvyuhzjq0idj10iar0gl9mr4stock-5m034730:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:402026-11-02 14:55:40cmvyuhzjg0idi10ia5oh6n6kp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 14:45:00raw526,000원526,000원524,000원526,000원1,905
cmvyuhzdo0icx10iaf8h4uo6gstock-5m051910:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:392026-11-02 14:55:39cmvyuhzdi0icw10ia0bah5mn21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 14:45:00raw241,500원242,500원241,000원242,000원2,406
cmvyuhze90icz10ia4rtrufyfstock-5m068270:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:402026-11-02 14:55:40cmvyuhze10icy10ia9oz3eu5y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:45:00raw192,600원192,900원192,400원192,900원3,622
cmvyuhzet0id110iap2dxhyqfstock-5m005490:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:402026-11-02 14:55:40cmvyuhzel0id010iafhylen921
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 14:45:00raw286,000원286,500원285,000원285,500원4,102
cmvyuhzfd0id310iaa2d034fzstock-5m000270:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:402026-11-02 14:55:40cmvyuhzf60id210iax1o9a8rs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 14:45:00raw95,600원95,700원95,200원95,400원18,020
cmvyuhzfy0id510ia6teekq9lstock-5m105560:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:402026-11-02 14:55:40cmvyuhzfq0id410iad2os2g1s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 14:45:00raw153,400원153,400원153,100원153,100원4,005
cmvyuhzgg0id710iain9nx4wzstock-5m055550:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:402026-11-02 14:55:40cmvyuhzgb0id610ia1f2n3zb51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:45:00raw87,100원87,200원87,100원87,100원5,251
cmvyuhzh10id910iazf3emsd2stock-5m207940:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:402026-11-02 14:55:40cmvyuhzgt0id810iape0p8blj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:45:00raw1,434,000원1,440,000원1,433,000원1,439,000원727
cmvyuhzhe0idb10ian5pxd9bvstock-5m373220:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:402026-11-02 14:55:40cmvyuhzh90ida10ianu0t4iq21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 14:45:00raw356,000원358,000원355,500원357,500원7,536
cmvyuhzhq0idd10iaa9rs5u65stock-5m012330:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:402026-11-02 14:55:40cmvyuhzhl0idc10iabn09ca351
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 14:45:00raw351,000원351,500원350,500원350,500원1,666
cmvyuhzi60idf10iahwtw4uwastock-5m096770:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:402026-11-02 14:55:40cmvyuhzhw0ide10iahhxndpig1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 14:45:00raw131,100원131,700원130,900원131,200원9,989
cmvyuhziy0idh10iawpekefq1stock-5m028260:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:402026-11-02 14:55:40cmvyuhzio0idg10ia1w20ljta1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 14:45:00raw319,500원320,000원318,500원319,250원3,316
cmvyuhzku0idn10iajiutd44ystock-5m015760:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:402026-11-02 14:55:40cmvyuhzkp0idm10iaxl9vcmkt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 14:45:00raw29,400원29,400원29,300원29,350원8,735
cmvyub30k0icf10ia744aq09estock-5m015760:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:182026-11-02 14:50:18cmvyub30f0ice10iar651285y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 14:40:00raw29,400원29,400원29,350원29,350원7,683
cmvyub30w0ich10iapscp5pftstock-5m030200:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:182026-11-02 14:50:18cmvyub30q0icg10ia69ivqj7y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 14:40:00raw47,000원47,000원46,800원46,900원7,247
cmvyub3080icd10ia19zvan9mstock-5m003550:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:182026-11-02 14:50:18cmvyub3020icc10iawnz7d40w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 14:40:00raw98,500원98,800원98,300원98,800원1,680
114,858건 중 5,701–5,750← 이전115 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬