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
cmvyub2zw0icb10iatmdntyu7stock-5m034730:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:182026-11-02 14:50:18cmvyub2zq0ica10iao67blf3o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 14:40:00raw523,000원526,000원523,000원525,000원1,440
cmvyub2zk0ic910iai6hdfitdstock-5m028260:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:182026-11-02 14:50:18cmvyub2zf0ic810iakdvt4voi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 14:40:00raw319,500원320,000원318,500원320,000원2,268
cmvyub2z80ic710ia6yl8v27pstock-5m096770:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:182026-11-02 14:50:18cmvyub2z30ic610iazm10vjln1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 14:40:00raw130,400원131,100원130,300원131,000원7,742
cmvyub2yw0ic510iaikfet693stock-5m012330:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:182026-11-02 14:50:18cmvyub2yr0ic410ia1zjuajj21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 14:40:00raw351,500원351,500원351,000원351,000원967
cmvyub2yk0ic310iauj50lmllstock-5m373220:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:182026-11-02 14:50:18cmvyub2yf0ic210iajnkno15e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 14:40:00raw354,000원356,000원354,000원356,000원8,553
cmvyub2y70ic110iady3qvviistock-5m207940:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:182026-11-02 14:50:18cmvyub2y20ic010iazqm8hif41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:40:00raw1,436,000원1,437,000원1,433,000원1,433,000원447
cmvyub2xv0ibz10iajl0jmfw2stock-5m055550:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:182026-11-02 14:50:18cmvyub2xp0iby10iaguqj9rce1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:40:00raw87,300원87,300원87,000원87,100원18,126
cmvyub2x70ibx10ia8oi7v38hstock-5m105560:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:172026-11-02 14:50:17cmvyub2wy0ibw10ia324dyog91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 14:40:00raw153,300원153,500원153,300원153,300원17,908
cmvyub2wr0ibv10iaen7bi5m8stock-5m000270:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:172026-11-02 14:50:17cmvyub2wl0ibu10iawzou0fgf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 14:40:00raw95,500원95,700원95,400원95,600원15,372
cmvyub2we0ibt10ia9baarcc8stock-5m005490:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:172026-11-02 14:50:17cmvyub2w90ibs10ia4utc4vzj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 14:40:00raw284,000원286,000원283,000원286,000원5,304
cmvyub2w20ibr10ia5be5kpnvstock-5m068270:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:172026-11-02 14:50:17cmvyub2vw0ibq10iahej466bb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:40:00raw192,500원192,800원192,400원192,500원2,716
cmvyub2vp0ibp10iafoejwgs0stock-5m051910:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:172026-11-02 14:50:17cmvyub2vk0ibo10ia81m0c7ti1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 14:40:00raw240,250원241,500원240,250원241,500원2,064
cmvyub2vd0ibn10ia6669kqegstock-5m006400:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:172026-11-02 14:50:17cmvyub2v70ibm10ia55p7i56g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 14:40:00raw532,000원542,000원532,000원542,000원19,653
cmvyub2v00ibl10ia0njarf7ostock-5m035720:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:172026-11-02 14:50:17cmvyub2uv0ibk10iaark4biqg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 14:40:00raw29,750원29,750원29,700원29,700원1,809
cmvyub2uo0ibj10iaibesholxstock-5m035420:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:172026-11-02 14:50:17cmvyub2uj0ibi10iasohf5nkv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 14:40:00raw176,400원176,500원176,100원176,200원4,261
cmvyub2uc0ibh10iag3w9xiuistock-5m066570:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:172026-11-02 14:50:17cmvyub2u70ibg10iasnn5a6fd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 14:40:00raw153,900원154,400원153,800원154,300원2,652
cmvyub2u00ibf10ia2xf0td3hstock-5m005380:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:172026-11-02 14:50:17cmvyub2tt0ibe10ia3j6q4zfv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:40:00raw287,000원287,000원286,500원286,500원1,912
cmvyub2ta0ibd10ia9ffwvu1wstock-5m000660:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:172026-11-02 14:50:17cmvyub2t00ibc10ian3qejxkq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 14:40:00raw1,487,000원1,495,000원1,484,000원1,493,000원21,552
cmvyub2si0ibb10iarw7am0cjstock-5m005930:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:172026-11-02 14:50:17cmvyub2s90iba10iad9au31on1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:40:00raw231,500원232,000원230,500원231,750원168,040
cmvyuhzlj0idr10iaj5nr53fustock-5m017670:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:55:402026-11-02 14:55:40cmvyuhzld0idq10ia79sg8auo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:40:00raw76,600원76,600원76,400원76,400원3,452
cmvyu4nbw0ib110iaoaw3cv3ostock-5m034730:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4nbr0ib010iacvsuh43o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 14:35:00raw525,000원525,000원523,000원524,000원825
cmvyu4nd80ib910ia6qqmbvebstock-5m017670:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4nd30ib810iab9w62f1w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:35:00raw76,700원76,700원76,400원76,500원5,207
cmvyu4ncx0ib710iaxwsnayz9stock-5m030200:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4ncr0ib610ia911ds5351
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 14:35:00raw46,950원47,000원46,550원46,950원5,835
cmvyu4nck0ib510iatei538lfstock-5m015760:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4ncf0ib410iaz64qob361
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 14:35:00raw29,400원29,450원29,350원29,400원10,468
cmvyu4nc80ib310ia5vp5gyvbstock-5m003550:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4nc30ib210ialfu5p1cd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 14:35:00raw98,600원98,600원98,300원98,500원1,799
cmvyu4nbk0iaz10iajg8yz68cstock-5m028260:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4nbg0iay10ianawzdaub1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 14:35:00raw320,000원320,000원318,500원319,500원3,085
cmvyu4nb90iax10iaxkm8sdvfstock-5m096770:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4nb40iaw10iaifroxhji1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 14:35:00raw130,000원131,600원129,900원130,500원15,637
cmvyu4naw0iav10iadsrzip3estock-5m012330:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4nar0iau10iank6ehhif1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 14:35:00raw351,500원352,000원351,000원351,000원1,166
cmvyu4nak0iat10iatlqy1dcpstock-5m373220:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4naf0ias10iapr18uz1l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 14:35:00raw353,500원354,500원353,500원354,500원4,866
cmvyu4na80iar10iahfx9yhz8stock-5m207940:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4na20iaq10iagnyguem71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:35:00raw1,438,000원1,439,000원1,436,000원1,436,000원505
cmvyu4n9v0iap10iar0trd003stock-5m055550:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n9p0iao10iaihshfxcr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:35:00raw87,300원87,400원87,200원87,200원6,340
cmvyu4n9i0ian10iakfzc6oxvstock-5m105560:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n9c0iam10iavfajn06g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 14:35:00raw153,400원153,500원153,300원153,300원6,191
cmvyu4n950ial10iagyic4o7zstock-5m000270:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n900iak10ia8z46u51z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 14:35:00raw95,600원95,700원95,300원95,500원12,204
cmvyu4n8t0iaj10ia34eyzzxgstock-5m005490:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n8o0iai10iamuvqd6f31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 14:35:00raw284,000원284,500원283,500원284,000원2,966
cmvyu4n8h0iah10ia8ns4u4h6stock-5m068270:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n8b0iag10iaaxy7exth1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:35:00raw192,700원192,900원192,500원192,600원3,722
cmvyu4n7v0iaf10ias2j7u1txstock-5m051910:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n7p0iae10iaxn8ms5l21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 14:35:00raw240,500원240,500원240,000원240,500원806
cmvyu4n7b0iad10ia0dq7wnlzstock-5m006400:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n750iac10iaotm4e3lo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 14:35:00raw532,000원533,000원532,000원532,000원4,007
cmvyu4n6r0iab10ia2ui2ouu7stock-5m035720:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n6k0iaa10iaeyovd9c51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 14:35:00raw29,700원29,750원29,650원29,750원9,816
cmvyu4n650ia910ia5cd727yystock-5m035420:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n5x0ia810ia1sx30bl51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 14:35:00raw176,400원176,500원176,300원176,500원4,033
cmvyu4n5i0ia710iadkco325jstock-5m066570:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n590ia610iah0dcmje71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 14:35:00raw154,100원154,300원153,900원153,900원5,240
cmvyu4n4u0ia510iag6ken8z4stock-5m005380:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n4l0ia410ia1wo4vppy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:35:00raw288,000원288,000원286,500원286,500원4,471
cmvyu4n470ia310iar34v9htmstock-5m000660:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n400ia210iaa4ny2qfn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 14:35:00raw1,490,000원1,491,000원1,482,000원1,487,000원26,312
cmvyu4n3q0ia110iads4flm8bstock-5m005930:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n3k0ia010ia7eqtcwa71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:35:00raw231,250원231,500원230,500원231,000원120,733
cmvytysj50i9v10iadhx97aklstock-5m015760:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysj00i9u10iappolxsei1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 14:30:00raw29,500원29,500원29,400원29,400원7,791
cmvytys9s0i8r10iatupyqoknstock-5m005930:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytys970i8q10iapfwncpvv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:30:00raw230,750원231,500원230,500원231,500원96,047
cmvytysa80i8t10iao0ei3wl8stock-5m000660:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysa20i8s10iap5sdgaty1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 14:30:00raw1,478,000원1,490,000원1,474,000원1,490,000원25,534
cmvytysan0i8v10iaklrjcx95stock-5m005380:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysah0i8u10iahzvm1z791
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:30:00raw286,500원288,000원286,500원288,000원8,983
cmvytysb30i8x10iayveg5zkestock-5m066570:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysax0i8w10iaw5nul09f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 14:30:00raw154,000원154,200원153,900원154,100원2,490
cmvytysbi0i8z10ia1sk51aipstock-5m035420:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysbc0i8y10iayxx5hwqk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 14:30:00raw176,400원176,800원176,400원176,400원3,256
cmvytysby0i9110iaeby4tnvostock-5m035720:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysbs0i9010iafj875vvi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 14:30:00raw29,700원29,800원29,700원29,700원18,191
114,858건 중 5,751–5,800← 이전116 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬