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
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
cmvyqqhc10hmh10iauaifjcgzstock-5m096770:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:10:182026-11-02 13:10:18cmvyqqhbv0hmg10iaff2m3foh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:55:00raw129,200원129,300원128,800원128,900원5,634
cmvyqqhcp0hml10ia50qyf468stock-5m028260:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:10:182026-11-02 13:10:18cmvyqqhck0hmk10iaag58dqfv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 12:55:00raw317,500원318,000원317,000원318,000원2,414
cmvyqdy770hj310iak8uewxrastock-5m005930:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdy6u0hj210iaikcci59a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:50:00raw228,750원230,000원228,500원229,250원156,487
cmvyqdyiu0hkf10iafxp1er51stock-5m017670:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyip0hke10iarmakwj2k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:50:00raw77,000원77,100원76,800원76,900원2,896
cmvyqdyii0hkd10ia9x2nbf94stock-5m030200:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyid0hkc10iaq880z7k71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:50:00raw46,650원46,800원46,600원46,750원4,639
cmvyqdyi60hkb10ia1orcximistock-5m015760:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyi00hka10iamrf9euf61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:50:00raw29,300원29,300원29,250원29,300원4,722
cmvyqdyhq0hk910iak1xw0vz5stock-5m003550:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyhl0hk810ias4cqopmk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:50:00raw97,800원97,900원97,700원97,900원1,833
cmvyqdyhb0hk710iaxg7jjxmastock-5m034730:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyh40hk610iazpg7t3u41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 12:50:00raw521,000원524,000원520,000원524,000원762
cmvyqdygv0hk510iami6vf4e9stock-5m028260:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdygo0hk410ia4n9qlilc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 12:50:00raw316,500원317,500원316,500원317,500원2,081
cmvyqdyge0hk310ia48ii4bv1stock-5m096770:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyg70hk210ia1y0ppr011
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:50:00raw128,800원129,300원128,800원129,200원3,007
cmvyqdyfy0hk110ia2h27ormzstock-5m012330:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyfr0hk010iadub99rv61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 12:50:00raw351,000원352,500원351,000원352,000원1,220
cmvyqdyfh0hjz10iaonkw6ck1stock-5m373220:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyfa0hjy10iancio1f5d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 12:50:00raw355,500원356,500원355,500원356,000원6,862
cmvyqdyf00hjx10ia69vvjqd3stock-5m207940:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyet0hjw10iaaz8foigf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:50:00raw1,446,000원1,446,000원1,445,000원1,446,000원192
cmvyqdyej0hjv10iai01u7665stock-5m055550:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyec0hju10iamrm7uldd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 12:50:00raw87,300원87,600원87,100원87,200원18,120
cmvyqdye20hjt10iak3tq4wawstock-5m105560:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdydv0hjs10iawcns7omd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:50:00raw152,900원153,200원152,900원152,900원5,673
cmvyqdydg0hjr10iav18mx25kstock-5m000270:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyd50hjq10ia5devrk881
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 12:50:00raw95,200원95,500원95,200원95,200원6,880
cmvyqdyco0hjp10iasumc12chstock-5m005490:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyci0hjo10iapoluoria1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 12:50:00raw279,500원280,000원279,500원280,000원210
cmvyqdyc50hjn10iavjyqtxnkstock-5m068270:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdybx0hjm10iae6rh09ei1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 12:50:00raw193,000원193,100원192,800원193,000원1,771
cmvyqdyb50hjj10iasa2ml1z4stock-5m051910:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyax0hji10iaf0t7vc6n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:50:00raw241,500원242,000원241,000원242,000원425
cmvyqdyaj0hjh10ia7kxd3ww4stock-5m006400:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyac0hjg10ia5pi5kspp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:50:00raw533,000원537,000원533,000원535,000원5,294
cmvyqdy9z0hjf10iafldtfo6fstock-5m035720:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdy9t0hje10ia3nnick2b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 12:50:00raw29,800원29,800원29,750원29,800원2,289
cmvyqdy9g0hjd10iag5bi0dm1stock-5m035420:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdy980hjc10iayivovl041
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 12:50:00raw177,000원177,100원176,100원176,300원8,314
cmvyqdy8w0hjb10iak89e0z2fstock-5m066570:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdy8o0hja10ialcccj3kj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 12:50:00raw154,500원154,900원154,400원154,700원2,293
cmvyqdy800hj710ia7zel5a3fstock-5m005380:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdy7u0hj610ialgk063jz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:50:00raw287,250원287,500원287,000원287,000원2,125
cmvyqdy7n0hj510iaeel2f1i0stock-5m000660:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdy7h0hj410ialybb7d7n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 12:50:00raw1,480,000원1,487,000원1,478,000원1,486,000원21,555
cmvyqdy8f0hj910iagn0d6peystock-5m066570:20261102:12452026-11-02 12:45:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdy880hj810iay232o7fi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 12:45:00raw154,500원154,700원154,400원154,500원2,672
cmvyqdybo0hjl10iay9ig5sgcstock-5m068270:20261102:12452026-11-02 12:45:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdybg0hjk10ia2w7pitqs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 12:45:00raw192,900원193,000원192,800원193,000원1,770
cmvyq7hsu0hht10iarcfqmzr4stock-5m005930:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hso0hhs10iaz6hmb7601
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:45:00raw228,500원229,000원228,500원228,750원47,697
cmvyq7i190hix10ia0wf90cgrstock-5m015760:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7i150hiw10iaws2n9k6q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:45:00raw29,300원29,300원29,250원29,250원10,199
cmvyq7i0a0hir10iac27bpu2sstock-5m034730:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7i040hiq10iap89azb591
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 12:45:00raw519,000원521,000원518,000원520,000원1,073
cmvyq7hzs0hip10iau24ldqxdstock-5m028260:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hzl0hio10ia3rqpysrg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 12:45:00raw316,500원317,000원316,000원316,500원2,175
cmvyq7hyy0hin10ia9xacwjnastock-5m096770:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hyo0him10iawlaurmh21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:45:00raw129,000원129,100원128,700원128,800원2,701
cmvyq7hy60hil10iabsb1i0o0stock-5m012330:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hxw0hik10ianpbe3jyv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 12:45:00raw350,500원351,500원350,500원351,500원1,814
cmvyq7i0x0hiv10ia5rlohsa0stock-5m003550:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7i0s0hiu10iaos3ji86e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:45:00raw97,800원97,900원97,700원97,900원1,345
cmvyq7hx90hih10iap7a89hwbstock-5m373220:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hx20hig10iah8sy4nz71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 12:45:00raw356,000원356,500원355,500원355,500원1,460
cmvyq7i1x0hj110iab84ilyvwstock-5m017670:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7i1s0hj010iaicg9jx021
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:45:00raw77,200원77,200원76,900원77,000원5,207
cmvyq7hwt0hif10ia72fox21istock-5m207940:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hwn0hie10iasote7o5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:45:00raw1,446,000원1,446,000원1,445,000원1,445,000원483
cmvyq7i1l0hiz10iaswwz2vg8stock-5m030200:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7i1g0hiy10iaul2jx97m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:45:00raw46,700원46,750원46,600원46,650원3,230
cmvyq7hwd0hid10ia0pu45heostock-5m055550:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hw70hic10iadstj0aot1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 12:45:00raw87,300원87,300원87,200원87,200원3,348
cmvyq7hvz0hib10iaujruj7l3stock-5m105560:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hvt0hia10ial7h6orsg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:45:00raw152,800원153,000원152,700원152,900원3,732
cmvyq7hvm0hi910iaimnu1nn4stock-5m000270:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hvh0hi810ia218twbso1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 12:45:00raw95,000원95,300원95,000원95,200원8,379
cmvyq7hv90hi710ia3182c99zstock-5m005490:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hv40hi610iaj5kzj0z11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 12:45:00raw280,000원280,500원279,500원279,750원917
cmvyq7hux0hi510iaf60643f2stock-5m051910:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hus0hi410ia54u6wk661
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:45:00raw241,500원241,500원241,000원241,500원306
cmvyq7hul0hi310ia7kxeighgstock-5m006400:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hug0hi210ia92rd3wuf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:45:00raw534,000원535,000원533,000원533,000원1,315
cmvyq7hu90hi110iak5mb9gskstock-5m035720:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hu50hi010ia1c0m57ge1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 12:45:00raw29,750원29,800원29,750원29,800원2,674
cmvyq7hty0hhz10ia644176systock-5m035420:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hts0hhy10ia73w1kqkg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 12:45:00raw177,100원177,100원177,000원177,000원1,261
cmvyq7htl0hhx10ian7lw24t6stock-5m005380:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7htg0hhw10iastks8or81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:45:00raw287,250원287,500원287,000원287,250원1,725
cmvyq7ht80hhv10iaganj0dulstock-5m000660:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7ht20hhu10ias1pvi8ay1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 12:45:00raw1,477,000원1,483,000원1,477,000원1,479,000원17,299
cmvyq0tyy0hgr10iaohojy019stock-5m035720:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0tyt0hgq10iabv8ik4iw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 12:40:00raw29,700원29,800원29,700원29,750원5,121
114,858건 중 6,251–6,300← 이전126 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬