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
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
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
cmvyts8h50i7j10iaycejm8ipstock-5m035420:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8h00i7i10ia5osc63wj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 14:20:00raw176,500원176,800원176,500원176,600원3,749
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
cmvytle110i6910iaaamotj7ystock-5m066570:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle0w0i6810ia8ut4o7oi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 14:20:00raw154,100원154,200원153,800원154,000원5,091
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
cmvytle0f0i6510iasghpohypstock-5m000660:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle080i6410iajbpyqrfi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 14:20:00raw1,483,000원1,484,000원1,478,000원1,479,000원22,274
cmvytle000i6310ia6ulwra0qstock-5m005930:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytldzn0i6210iam8hh4ksh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:20:00raw230,750원231,000원230,000원230,500원182,577
cmvytle780i7310iat9ah42ohstock-5m034730:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle720i7210ia6qlas0ok1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 14:20:00raw522,000원523,000원521,000원521,000원678
cmvytle8e0i7910ia6peyksotstock-5m017670:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle880i7810iasq1lgnrr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:20:00raw76,800원76,900원76,600원76,600원4,266
cmvyts8p60i8l10iadj75yw6cstock-5m030200:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:35:392026-11-02 14:35:39cmvyts8p10i8k10iahmazrsl91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 14:20:00raw47,050원47,100원47,000원47,050원5,029
cmvyts8mj0i8710iajmw2l0jestock-5m012330:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8me0i8610ia4fbii09t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 14:20:00raw351,500원352,000원351,500원351,500원1,529
cmvytex120i5110iav8v6egb3stock-5m035420:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex0x0i5010iaf5fhe7d91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 14:15:00raw176,500원176,800원176,400원176,500원4,738
cmvytex1e0i5310iag14zpkf8stock-5m035720:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex1a0i5210iahlgtt8iv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 14:15:00raw29,700원29,750원29,700원29,750원9,996
cmvytex1q0i5510iax1pxujwvstock-5m006400:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex1m0i5410iaqrr4txnv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 14:15:00raw534,000원535,000원533,000원533,000원3,431
cmvytle3d0i6l10iarg514x9pstock-5m005490:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle360i6k10iar290zq7j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 14:15:00raw287,000원288,500원285,500원286,500원4,127
cmvytle2k0i6h10iaduqrkdd7stock-5m068270:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle2e0i6g10iaanlpuwah1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:15:00raw192,400원192,700원192,400원192,400원2,349
cmvytex8e0i6110iawbytsbbbstock-5m017670:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex880i6010iam8nhupca1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:15:00raw76,800원76,900원76,700원76,800원2,773
cmvytex7t0i5z10ia1ce6fuj3stock-5m030200:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex7n0i5y10ia5p1ib5fu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 14:15:00raw47,000원47,100원46,950원47,050원4,001
cmvytex7a0i5x10iap6kmfpimstock-5m015760:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex740i5w10iawiunvi441
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 14:15:00raw29,500원29,500원29,450원29,500원7,060
cmvytex6v0i5v10ia37wtjutlstock-5m003550:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex6p0i5u10ia5fmrcxx71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 14:15:00raw98,500원98,700원98,300원98,600원1,385
cmvytex6h0i5t10iaqbjl9xyqstock-5m034730:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex6d0i5s10iadrfc1z081
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 14:15:00raw523,000원524,000원522,000원523,000원974
cmvytex5v0i5p10iamuknczehstock-5m028260:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex5q0i5o10ia1dtg5a271
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 14:15:00raw320,000원320,000원318,500원319,500원3,039
cmvytex5i0i5n10iatthilc70stock-5m096770:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex5c0i5m10ia5jes0yts1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 14:15:00raw128,800원129,500원128,800원129,000원9,484
cmvytex4x0i5l10iam9be3lcsstock-5m012330:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex4q0i5k10iavs57kh0h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 14:15:00raw352,000원352,000원351,500원352,000원1,060
cmvytex4h0i5j10iag23xs9adstock-5m373220:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex4c0i5i10ia1qxsci0k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 14:15:00raw353,500원354,000원353,000원353,500원2,677
cmvytex440i5h10iavf9wxy6istock-5m207940:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex3z0i5g10iay0war4w51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:15:00raw1,443,000원1,444,000원1,442,000원1,443,000원461
cmvytex3r0i5f10iadm3dwbhvstock-5m055550:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex3n0i5e10ialzksft4z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:15:00raw87,200원87,200원87,100원87,100원6,642
cmvytex230i5710ia9ux5773estock-5m051910:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex1y0i5610iazz0auio61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 14:15:00raw240,500원241,000원240,000원240,500원1,527
cmvytex3g0i5d10iaqcl7d0ctstock-5m105560:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex3a0i5c10ia8835yp1q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 14:15:00raw152,900원153,000원152,900원152,900원3,170
cmvytewzk0i4t10iait0hrc7istock-5m005930:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytewze0i4s10iat6t92of21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:15:00raw230,750원231,000원229,500원230,500원153,118
cmvytewzy0i4v10iavnlh9xg2stock-5m000660:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytewzt0i4u10ia5kgppgca1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 14:15:00raw1,486,000원1,487,000원1,479,000원1,482,000원20,130
cmvytex0a0i4x10ia1knoolsqstock-5m005380:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex050i4w10iasoxa0d6s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:15:00raw286,500원287,000원286,500원286,500원1,923
cmvytex2j0i5910iaa05wu2vastock-5m000270:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex2c0i5810iane7ruyrw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 14:15:00raw95,000원95,600원95,000원95,400원11,507
cmvytex0o0i4z10iagb73fyl3stock-5m066570:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex0i0i4y10iaihgluep21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 14:15:00raw154,300원154,300원154,000원154,200원2,210
cmvyt8ndj0i4f10iakoynqr49stock-5m012330:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8ndd0i4e10iatmfpsknu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 14:10:00raw352,000원352,000원350,500원352,000원1,369
cmvyt8n780i3h10iamctn0thnstock-5m005930:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8n710i3g10iafoq7p3cq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:10:00raw230,750원231,500원230,000원230,500원198,355
cmvyt8n7o0i3j10iaz9xy5vwfstock-5m000660:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8n7i0i3i10iahu3dr11w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 14:10:00raw1,484,000원1,490,000원1,479,000원1,485,500원21,465
cmvyt8n830i3l10iahxey0zh7stock-5m005380:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8n7x0i3k10iaab88bqg31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:10:00raw286,000원287,000원286,000원286,500원2,873
cmvyt8n8h0i3n10ia6fsg8zjastock-5m066570:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8n8b0i3m10ianswxd1u01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 14:10:00raw154,100원154,400원153,900원154,300원3,309
cmvyt8n8x0i3p10ia82o3aozjstock-5m035420:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8n8r0i3o10iadblf96r71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 14:10:00raw176,400원176,800원176,300원176,500원5,357
cmvyt8n9d0i3r10ia8z8mqy3estock-5m035720:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8n970i3q10iao2ghd7nz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 14:10:00raw29,750원29,750원29,700원29,700원2,364
cmvyt8n9o0i3t10iae5o8rc3rstock-5m006400:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8n9k0i3s10iaaxpbf1kd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 14:10:00raw532,000원535,000원532,000원534,000원3,664
cmvyt8na10i3v10iay9h9oplkstock-5m051910:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8n9v0i3u10iat0cxhcb81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 14:10:00raw240,500원241,500원240,000원240,500원1,979
cmvyt8naq0i3z10iawlb706ipstock-5m068270:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nal0i3y10iax73l33m11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:10:00raw192,500원192,700원192,300원192,400원2,860
cmvyt8nb30i4110iar9wbz0rsstock-5m005490:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nay0i4010iahn469dc21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 14:10:00raw287,000원289,000원286,000원286,500원10,623
cmvyt8nbg0i4310iamxc8kv1zstock-5m000270:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nbb0i4210iamfxsxlzn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 14:10:00raw94,800원95,200원94,800원95,000원15,008
cmvyt8nbt0i4510ia9mzqh2vfstock-5m055550:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nbo0i4410iafqf6f0zu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:10:00raw87,200원87,300원87,100원87,100원6,369
cmvyt8nc60i4710iaygu5pxfestock-5m207940:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nc00i4610iano92ucd51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:10:00raw1,445,000원1,448,000원1,441,000원1,443,000원1,017
cmvyt8ncj0i4910iarw1dy6k7stock-5m373220:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8ncd0i4810iasqzbtn7j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 14:10:00raw352,500원354,500원352,500원353,000원5,380
114,858건 중 5,851–5,900← 이전118 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬