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
cmvyqwx1l0hnt10iaxycfhak4stock-5m028260:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwx1c0hns10ia8lvv883a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 13:05:00raw318,000원318,500원318,000원318,000원3,827
cmvyqwx0y0hnr10ia4m7cgrd6stock-5m096770:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwx0r0hnq10iaiy405ce81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 13:05:00raw129,400원129,400원129,000원129,000원3,192
cmvyr3c130hon10ia0pcq0tj2stock-5m005490:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3c0x0hom10iajd1fue9m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 13:05:00raw279,500원280,500원279,500원279,500원743
cmvyqwx0h0hnp10iaxra0vpszstock-5m012330:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwx0b0hno10iatsl0d9tn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 13:05:00raw353,000원354,000원352,500원353,500원2,174
cmvyqwx030hnn10iak0eboypsstock-5m373220:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwzy0hnm10iaw4i604171
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 13:05:00raw357,500원357,500원356,000원356,500원1,889
cmvyqwwzq0hnl10iav7yk43a6stock-5m207940:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwzl0hnk10iafld5rja01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:05:00raw1,445,000원1,446,000원1,445,000원1,445,000원570
cmvyqwwvq0hn110ia4pdxuu9lstock-5m005380:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwvm0hn010iavza8nork1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 13:05:00raw287,000원287,500원287,000원287,250원1,073
cmvyqqhao0hm910ialocxykwrstock-5m105560:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:172026-11-02 13:10:18cmvyqqhaj0hm810iaeepqhuu11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 13:00:00raw152,800원153,200원152,800원153,000원4,427
cmvyqwx3k0hnz10iat7al7md4stock-5m030200:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwx390hny10ia9e92t0kx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 13:00:00raw46,750원46,850원46,700원46,750원3,906
cmvyqwwzd0hnj10iavog7apywstock-5m207940:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwz80hni10iadytu7dy61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:00:00raw1,446,000원1,446,000원1,445,000원1,445,000원197
cmvyqqhec0hmv10iae1m5qjp2stock-5m017670:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:182026-11-02 13:10:18cmvyqqhe70hmu10iad73vpy281
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 13:00:00raw76,800원76,900원76,800원76,800원2,072
cmvyqqhe00hmt10iatvgrm3rastock-5m015760:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:182026-11-02 13:10:18cmvyqqhdv0hms10iawe2a5qn81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 13:00:00raw29,300원29,350원29,200원29,300원4,876
cmvyqqhdp0hmr10iaomy9bhbastock-5m003550:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:182026-11-02 13:10:18cmvyqqhdj0hmq10iamdol8tzz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 13:00:00raw97,700원97,900원97,700원97,900원1,453
cmvyqqhdc0hmp10ia5pjcuiqkstock-5m034730:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:182026-11-02 13:10:18cmvyqqhd70hmo10ia94vbwu3e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 13:00:00raw524,000원525,000원521,000원522,000원2,519
cmvyqqhd00hmn10iaxvn9nlwzstock-5m028260:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:182026-11-02 13:10:18cmvyqqhcv0hmm10iabgp5urft1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 13:00:00raw318,000원318,000원317,500원318,000원1,164
cmvyqqhcd0hmj10ia3jm8vnpcstock-5m096770:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:182026-11-02 13:10:18cmvyqqhc80hmi10ia55nlemtx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 13:00:00raw128,900원129,500원128,900원129,400원4,026
cmvyqqhbo0hmf10iar1a9nlflstock-5m012330:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:182026-11-02 13:10:18cmvyqqhbj0hme10ianf8tn5t51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 13:00:00raw352,000원353,000원351,500원352,500원1,736
cmvyqqhbc0hmd10iaeyc5psmhstock-5m373220:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:182026-11-02 13:10:18cmvyqqhb70hmc10iams1o9s351
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 13:00:00raw356,500원358,000원356,500원357,000원1,850
cmvyqqhb00hmb10iat4l50vfxstock-5m055550:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:182026-11-02 13:10:18cmvyqqhav0hma10iax3oo1whj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 13:00:00raw87,100원87,200원87,100원87,100원5,366
cmvyqqhac0hm710ia0yg87mmqstock-5m000270:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:172026-11-02 13:10:17cmvyqqha60hm610iadojzlb1q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 13:00:00raw95,300원95,400원95,200원95,300원12,456
cmvyqqh8c0hlv10iaq9gndfb6stock-5m035720:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:172026-11-02 13:10:17cmvyqqh870hlu10ia6l8kz21j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 13:00:00raw29,725원29,800원29,700원29,750원7,941
cmvyqqh7z0hlt10iab55rhgm1stock-5m035420:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:172026-11-02 13:10:17cmvyqqh7u0hls10iaj6nizihg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 13:00:00raw175,900원176,250원175,900원176,100원3,924
cmvyqqh9z0hm510iabw55hmkhstock-5m005490:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:172026-11-02 13:10:17cmvyqqh9u0hm410ia1li4sm4r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 13:00:00raw279,000원280,500원279,000원279,500원1,410
cmvyqqh9m0hm310ia6817cg8ostock-5m068270:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:172026-11-02 13:10:17cmvyqqh9h0hm210iaaxfpxskr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 13:00:00raw192,900원193,100원192,900원193,100원1,032
cmvyqqh9a0hm110iak3dqjuhzstock-5m051910:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:172026-11-02 13:10:17cmvyqqh960hm010iayx4x9z941
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 13:00:00raw241,000원241,500원240,500원241,500원684
cmvyqqh7m0hlr10iav46hc9t4stock-5m066570:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:172026-11-02 13:10:17cmvyqqh7h0hlq10iasgyse07e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 13:00:00raw154,400원154,600원154,000원154,400원3,478
cmvyqqh790hlp10iagw9vm5n3stock-5m005380:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:172026-11-02 13:10:17cmvyqqh740hlo10iah3o9k4xe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 13:00:00raw287,000원287,500원286,500원287,250원5,118
cmvyqqh6w0hln10iaht586qv9stock-5m000660:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:172026-11-02 13:10:17cmvyqqh6l0hlm10ia58vnc8iq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 13:00:00raw1,486,000원1,489,000원1,481,000원1,485,500원18,195
cmvyqqh610hll10iazkooihg7stock-5m005930:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:172026-11-02 13:10:17cmvyqqh5s0hlk10iaa6o114z01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 13:00:00raw229,500원230,000원228,500원229,250원104,105
cmvyqqh8o0hlx10iav75197c1stock-5m006400:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:172026-11-02 13:10:17cmvyqqh8j0hlw10iayrx4t9lu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 13:00:00raw535,000원537,000원535,000원536,000원3,092
cmvyqk1k30hl510iawdwsu5qdstock-5m207940:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1jy0hl410ian4ic57g51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:55:00raw1,446,000원1,446,000원1,445,000원1,446,000원224
cmvyqk1i70hkv10ia3b4fwitsstock-5m068270:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1i20hku10iarugj1ram1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 12:55:00raw192,900원193,000원192,700원192,900원2,124
cmvyqk1jn0hl310ia6bhere1ostock-5m055550:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1ji0hl210iaqxs5pwg51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 12:55:00raw87,100원87,200원87,100원87,100원3,331
cmvyqqh900hlz10ia4pri3hjxstock-5m051910:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:10:172026-11-02 13:10:17cmvyqqh8v0hly10ialf2q45la1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:55:00raw241,500원242,000원241,000원241,000원1,401
cmvyqk1ja0hl110iaobne2kctstock-5m105560:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1j40hl010iaxxf8gewb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:55:00raw152,900원153,000원152,800원152,800원5,271
cmvyqk1iw0hkz10iat8j3892dstock-5m000270:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1ir0hky10iag45uhaeu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 12:55:00raw95,300원95,300원95,200원95,200원3,351
cmvyqk1ij0hkx10iaywc7yw4lstock-5m005490:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1ie0hkw10ia9s0ta3jo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 12:55:00raw279,500원280,000원279,000원279,000원1,014
cmvyqk1nv0hlj10ia2zf3v11nstock-5m017670:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1nq0hli10iawrhs5ajd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:55:00raw76,900원76,900원76,800원76,900원1,484
cmvyqk1nj0hlh10iafibawrofstock-5m030200:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1ne0hlg10ia0ez85zy01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:55:00raw46,750원46,750원46,700원46,700원2,042
cmvyqk1n70hlf10iadslcxuixstock-5m015760:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1n20hle10iaf0z0mslf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:55:00raw29,300원29,300원29,200원29,250원12,088
cmvyqk1ms0hld10iasw7amvk6stock-5m003550:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1ml0hlc10iaba559rq51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:55:00raw97,900원97,900원97,700원97,700원1,273
cmvyqk1m50hlb10ia09trrj90stock-5m034730:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1lw0hla10ianb9qbnx61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 12:55:00raw524,000원524,000원522,000원524,000원2,328
cmvyqk1hu0hkt10iaios9k1jwstock-5m006400:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1hp0hks10ia927jgx7f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:55:00raw535,000원536,000원535,000원535,000원807
cmvyqk1hc0hkr10ianv39fkgsstock-5m035720:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1h40hkq10iad2ouy1g71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 12:55:00raw29,800원29,800원29,700원29,725원5,702
cmvyqk1gs0hkp10iav66fju1istock-5m035420:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1gm0hko10iaxvxua4yn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 12:55:00raw176,200원176,300원175,700원176,000원4,535
cmvyqk1gd0hkn10iaoj9vj3wustock-5m066570:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1g80hkm10iafkygbjwy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 12:55:00raw154,700원154,800원154,200원154,400원3,113
cmvyqk1g00hkl10ia6o420u6zstock-5m005380:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1fv0hkk10ia0zhvl3wx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:55:00raw287,250원287,250원287,000원287,250원1,121
cmvyqk1fo0hkj10iayioux6oustock-5m000660:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1fj0hki10iab4a7y43s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 12:55:00raw1,486,000원1,488,000원1,484,000원1,486,000원20,761
cmvyqk1fb0hkh10ia822xgf45stock-5m005930:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1f60hkg10ialrohjk371
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:55:00raw229,250원229,500원229,000원229,250원59,173
cmvyqk1lg0hl910iamfukhz4nstock-5m012330:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1l70hl810iakpt9e7h91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 12:55:00raw352,000원352,500원351,500원352,000원1,345
114,858건 중 6,201–6,250← 이전125 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬