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
cmvyscmel0hx510iai0hw419wstock-5m005930:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmef0hx410iae7iqamm41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 13:45:00raw231,750원232,000원231,000원231,250원180,639
cmvyscmo30hyd10iah8ypmvhhstock-5m015760:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:312026-11-02 13:55:31cmvyscmnx0hyc10iaw3lytlds1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 13:45:00raw29,450원29,450원29,350원29,350원8,941
cmvyscmnq0hyb10iat4jd3umrstock-5m003550:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmnl0hya10ian27367fx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 13:45:00raw98,100원98,200원98,000원98,100원2,025
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
cmvyscmmq0hy510iag5tg4t75stock-5m028260:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmmk0hy410ianlkgw4r71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 13:45:00raw318,500원319,000원317,500원318,000원3,320
cmvyscmmb0hy310ia5aa40gk8stock-5m096770:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmm40hy210ia6ij0detc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 13:45:00raw127,600원127,900원127,600원127,600원4,484
cmvyscmlu0hy110iav2ip5brkstock-5m012330:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmlo0hy010ianc2wl1yh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 13:45:00raw350,750원352,000원350,500원351,000원1,117
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
cmvyscmkx0hxx10ia7kco6n02stock-5m207940:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmkr0hxw10ial85d6qnh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:45:00raw1,444,000원1,445,000원1,444,000원1,444,000원213
cmvyscmkk0hxv10iamlrsnwu4stock-5m055550:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmke0hxu10ia3piyi2yc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 13:45:00raw87,000원87,100원86,900원87,000원16,535
cmvyscmk50hxt10ia0g5ws4p4stock-5m105560:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmk00hxs10iabet0jvl91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 13:45:00raw153,300원153,300원153,100원153,200원4,155
cmvyscmjq0hxr10iazs59zwqqstock-5m000270:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmji0hxq10iai9b8cj2x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 13:45:00raw94,900원95,300원94,900원95,200원11,140
cmvyscmj50hxp10iavdkgh2jistock-5m005490:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmix0hxo10ia885aelio1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 13:45:00raw280,000원280,000원279,500원279,500원412
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
cmvyscmhe0hxj10ia35x4lv24stock-5m051910:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmh70hxi10iavvnjubx11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 13:45:00raw241,000원241,000원240,000원240,500원2,074
cmvyscmgx0hxh10iakxp2vmdfstock-5m006400:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmgr0hxg10iapwwq8pjz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 13:45:00raw534,000원535,000원532,000원532,000원5,404
cmvyscmgj0hxf10iahhwhq1vlstock-5m035720:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmgd0hxe10iafv1j4vhr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 13:45:00raw29,700원29,750원29,700원29,750원3,165
cmvyscmg40hxd10iahoi0c9xkstock-5m035420:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmfz0hxc10iacyl208dn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 13:45:00raw176,000원176,400원176,000원176,000원2,753
cmvyscmfr0hxb10ianp9uf1q9stock-5m066570:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmfm0hxa10ia1t1c1q6l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 13:45:00raw154,000원154,100원153,800원153,900원3,814
cmvyscmfd0hx910iaqekj3gl8stock-5m005380:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmf70hx810ia4zpign3d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 13:45:00raw285,500원286,500원285,250원286,000원6,001
cmvyscmf00hx710ia7dp537unstock-5m000660:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmeu0hx610iac33h5mf91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 13:45:00raw1,495,000원1,498,000원1,491,000원1,493,000원25,018
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
cmvyscmog0hyf10iavik1wli4stock-5m030200:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:312026-11-02 13:55:31cmvyscmoa0hye10iaisz297t21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 13:45:00raw46,950원47,000원46,850원46,900원3,200
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
114,858건 중 6,001–6,050← 이전121 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬