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
cmvytysf60i9d10ia6nyz5gelstock-5m105560:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysf10i9c10iau8hijf601
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 14:30:00raw153,300원153,500원153,300원153,400원7,392
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
cmvytysgv0i9j10iai7um5d4bstock-5m373220:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysgn0i9i10ia8hu7bdul1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 14:30:00raw354,500원355,000원353,500원354,000원2,545
cmvytysha0i9l10ia4hn1ktsxstock-5m012330:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysh40i9k10iax8hw01by1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 14:30:00raw351,500원352,000원351,000원351,000원2,505
cmvytyshp0i9n10ia13ypk7ufstock-5m096770:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytyshj0i9m10iabvf7weyz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 14:30:00raw130,100원130,200원129,800원130,000원6,059
cmvytysi20i9p10iaiy72j1dcstock-5m028260:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytyshx0i9o10iafpin3vva1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 14:30:00raw319,000원320,000원318,500원320,000원2,642
cmvytyseo0i9b10iabaxrsqxpstock-5m000270:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytyseh0i9a10iawvrb750v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 14:30:00raw95,400원95,800원95,400원95,600원20,407
cmvytyse40i9910ia14jk6haqstock-5m005490:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysdx0i9810iakd1iv3741
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 14:30:00raw286,000원286,000원284,000원284,000원2,961
cmvytysfq0i9f10iaxl0jolb0stock-5m055550:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysfj0i9e10iak75xo7mu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:30:00raw87,200원87,500원87,200원87,300원10,728
cmvytysdk0i9710ia4jeq4acustock-5m068270:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysdc0i9610iaydhgiomk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:30:00raw192,600원192,900원192,500원192,600원2,683
cmvytysd00i9510ia2fdkji2rstock-5m051910:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytyscu0i9410iap7u28l9e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 14:30:00raw240,000원240,500원240,000원240,500원745
cmvytysjw0i9z10iabac3gp71stock-5m017670:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysjp0i9y10iapkz9p0ez1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:30:00raw76,700원76,900원76,600원76,700원4,340
cmvytysjh0i9x10ia3rllkv8qstock-5m030200:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysjc0i9w10iab4ja7q661
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 14:30:00raw47,100원47,100원46,900원46,950원8,520
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
cmvytysit0i9t10ialy2ptvv3stock-5m003550:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysin0i9s10iaywyutgxm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 14:30:00raw98,500원98,700원98,500원98,500원1,961
cmvytysig0i9r10iaufc9jdwcstock-5m034730:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysib0i9q10ias389qts91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 14:30:00raw523,000원525,000원522,000원525,000원963
cmvyts8lf0i8110iabv2qa5ttstock-5m055550:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8lb0i8010iay2m36o001
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:25:00raw87,300원87,300원87,200원87,200원5,772
cmvyts8pu0i8p10iapma2a874stock-5m017670:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:392026-11-02 14:35:39cmvyts8po0i8o10iadpdcb7gb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:25:00raw76,600원76,800원76,500원76,700원3,854
cmvyts8ph0i8n10iasl1gk2lhstock-5m030200:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:392026-11-02 14:35:39cmvyts8pc0i8m10iaz25irsek1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 14:25:00raw47,100원47,200원47,050원47,100원8,010
cmvyts8ou0i8j10iarpnwfl4lstock-5m015760:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:392026-11-02 14:35:39cmvyts8op0i8i10ia3jfi6x6o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 14:25:00raw29,500원29,550원29,450원29,450원11,843
cmvyts8oi0i8h10iaycjzs7jestock-5m003550:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8od0i8g10iahzryh3px1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 14:25:00raw98,500원98,700원98,400원98,500원1,871
cmvyts8o30i8f10ialdehj56lstock-5m034730:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8nx0i8e10iag6mycdlf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 14:25:00raw521,000원524,000원521,000원522,000원1,629
cmvyts8nn0i8d10ia087y395mstock-5m028260:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8ni0i8c10iadr763kdf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 14:25:00raw319,000원319,500원318,500원319,000원2,851
cmvyts8na0i8b10ia4xovlkopstock-5m096770:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8n40i8a10iaq1zico3s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 14:25:00raw129,400원130,200원129,300원130,100원8,354
cmvyts8mx0i8910iareg5on84stock-5m012330:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8mr0i8810iatowea9xo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 14:25:00raw352,000원352,500원351,000원351,500원2,410
cmvyts8m50i8510ianjhizkqostock-5m373220:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8m00i8410iaxsx3q0a81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 14:25:00raw353,500원355,000원353,000원355,000원5,296
cmvyts8ls0i8310ia7dx1u7w5stock-5m207940:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8lm0i8210iavm4l0i3i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:25:00raw1,442,000원1,442,000원1,440,000원1,440,000원413
cmvyts8l20i7z10iasxvj4dgtstock-5m105560:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8kx0i7y10ia1gojvyk21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 14:25:00raw153,100원153,400원153,100원153,300원9,151
cmvyts8k60i7v10iaajivoiosstock-5m005490:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8k00i7u10iaeqc10pxl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 14:25:00raw285,000원286,000원284,500원286,000원3,478
cmvyts8fk0i7b10iae8u6t87kstock-5m005930:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8ff0i7a10iaynoijiw11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:25:00raw230,750원231,000원230,000원230,500원183,191
cmvyts8js0i7t10iaqb2uvuj9stock-5m068270:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8jn0i7s10ia06bs6mlh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:25:00raw192,500원192,900원192,400원192,600원2,481
cmvyts8jd0i7r10ian070c3p8stock-5m051910:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8j80i7q10iava5txjee1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 14:25:00raw240,500원240,500원240,000원240,500원965
cmvyts8iz0i7p10ias7gqi1d3stock-5m006400:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8iu0i7o10ialqhtwkwa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 14:25:00raw533,000원533,000원532,000원532,000원2,167
cmvyts8il0i7n10ia696h0pimstock-5m035720:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8if0i7m10iavu7p1oi81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 14:25:00raw29,750원29,800원29,700원29,700원7,389
cmvyts8hu0i7l10iaibr8yexrstock-5m035420:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8hi0i7k10iayc85zuan1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 14:25:00raw176,500원176,700원176,400원176,400원4,696
cmvyts8gr0i7h10iagfmxe3pkstock-5m066570:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8gm0i7g10iac338olcd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 14:25:00raw153,900원154,100원153,800원154,000원2,447
cmvyts8gd0i7f10iae2uxe6w6stock-5m005380:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8g80i7e10iaak6w50ah1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:25:00raw286,500원287,000원286,500원286,500원1,418
cmvyts8fz0i7d10ia3wnexkkastock-5m000660:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8fu0i7c10iaxy3cfumf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 14:25:00raw1,480,000원1,480,000원1,472,000원1,478,000원30,489
cmvyts8km0i7x10iauykqysfzstock-5m000270:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8kf0i7w10ia1117a76k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 14:25:00raw95,400원95,600원95,300원95,400원14,134
cmvytle0q0i6710iau2fgp24istock-5m005380:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle0l0i6610iae48afs831
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:20:00raw286,500원287,000원286,500원286,500원1,148
cmvytle1d0i6b10iat96fr95lstock-5m035720:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle180i6a10iahw49kcse1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 14:20:00raw29,750원29,800원29,700원29,750원2,370
cmvytle1s0i6d10ian72taw0zstock-5m006400:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle1m0i6c10ia8c99dqsv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 14:20:00raw534,000원534,000원532,000원532,000원2,381
cmvytle250i6f10iaz512w2mdstock-5m051910:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle200i6e10ia7adv7cwm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 14:20:00raw240,000원240,500원240,000원240,000원442
cmvytle2w0i6j10ia55qz71w6stock-5m068270:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle2r0i6i10iahihyxr5o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:20:00raw192,500원192,800원192,400원192,600원2,601
cmvytle3z0i6n10iaw6j0ce8sstock-5m005490:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle3p0i6m10ia7fqco1go1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 14:20:00raw286,500원287,000원284,000원285,000원3,614
cmvytle4o0i6p10ia12s4v82kstock-5m000270:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle4i0i6o10iauhpnmibq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 14:20:00raw95,400원95,500원95,300원95,400원10,657
cmvytle510i6r10iavh0gw7cystock-5m105560:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle4v0i6q10iaes4yoe8h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 14:20:00raw152,950원153,200원152,900원153,200원10,575
cmvytle5d0i6t10ia8mvspu9ystock-5m055550:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle590i6s10ia4dqak28n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:20:00raw87,100원87,300원87,100원87,200원19,803
cmvytle5r0i6v10iacw5mtv2nstock-5m207940:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle5l0i6u10iafuaod6811
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:20:00raw1,443,000원1,444,000원1,441,000원1,441,000원450
cmvytle630i6x10iam2mojsenstock-5m373220:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle5y0i6w10ia2dhd53on1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 14:20:00raw353,000원354,000원353,000원353,000원4,296
114,858건 중 5,801–5,850← 이전117 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬