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
cmvyoy6e70h9j10iafixlrhfmstock-5m105560:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6e20h9i10ia6i2jpstr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:10:00raw152,100원152,500원152,100원152,400원7,757
cmvyoy6dv0h9h10ia0oany9rdstock-5m000270:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6dq0h9g10iadrmszqnz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 12:10:00raw94,900원95,400원94,900원95,200원8,075
cmvyoy6d70h9d10iah043qdwtstock-5m068270:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6d20h9c10iandqb99kl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 12:10:00raw193,600원193,900원193,400원193,500원3,209
cmvyoy6cu0h9b10iaq17jwimvstock-5m051910:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6cp0h9a10iaxumst5pm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:10:00raw242,000원242,000원241,500원241,500원1,065
cmvyoy6ci0h9910ians7l8zcmstock-5m006400:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6cd0h9810iat5rzhmqv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:10:00raw532,000원533,000원531,000원532,000원3,431
cmvyoy6bw0h9510iaobjfc7mxstock-5m035720:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6br0h9410iafgw467me1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 12:10:00raw29,850원29,850원29,800원29,850원3,341
cmvyoy6bl0h9310iaq4b8k4dmstock-5m035420:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6bf0h9210ia24gw67931
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 12:10:00raw177,200원177,400원177,200원177,400원1,907
cmvyoy6b90h9110iadjjis9wustock-5m066570:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6b40h9010ialqy38zfl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 12:10:00raw154,300원154,800원154,200원154,600원4,191
cmvyoy6ax0h8z10ia4t05kq32stock-5m000660:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6as0h8y10iaceaxhd6v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 12:10:00raw1,465,000원1,471,000원1,463,000원1,466,000원31,788
cmvyoy6ak0h8x10ia4ixkc2q7stock-5m005930:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6a70h8w10iai5h9btq81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:10:00raw226,750원227,500원226,500원226,500원116,181
cmvyos43p0h8j10iayfcqwh02stock-5m096770:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos43k0h8i10iay9ih987w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:05:00raw128,000원128,000원127,900원128,000원2,211
cmvyos44t0h8p10iakxbm1v1astock-5m003550:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:352026-11-02 12:15:35cmvyos44n0h8o10iad3jzks0d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:05:00raw97,200원97,400원97,100원97,400원1,167
cmvyos44f0h8n10ia7i3iyq5vstock-5m034730:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:352026-11-02 12:15:35cmvyos4490h8m10iaulmdv6fc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 12:05:00raw516,000원517,000원515,000원517,000원556
cmvyos4420h8l10iakybc7rfqstock-5m028260:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos43x0h8k10ia4hvesiax1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 12:05:00raw315,000원317,000원315,000원316,500원1,242
cmvyos43c0h8h10iarq2hauugstock-5m012330:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos4360h8g10ia1vgun9s71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 12:05:00raw350,000원351,000원349,500원350,500원1,545
cmvyos42z0h8f10iag9qo5bxmstock-5m373220:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos42u0h8e10ia5nbh7qsi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 12:05:00raw358,000원358,500원357,500원357,500원1,185
cmvyos42n0h8d10iaf3wxlgz4stock-5m207940:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos42h0h8c10ia9d7vb2cr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:05:00raw1,453,000원1,454,000원1,452,000원1,452,000원319
cmvyos40w0h8310ia0fiessg7stock-5m068270:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos40r0h8210iajfr4lbg21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 12:05:00raw193,400원193,600원193,300원193,600원1,926
cmvyos40j0h8110iatwsdxqhzstock-5m051910:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos40e0h8010iaqwvrwyph1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:05:00raw242,000원242,000원241,500원242,000원304
cmvyos4060h7z10ia6sju4au8stock-5m035720:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos4010h7y10iaycm8iuzz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 12:05:00raw29,800원29,850원29,750원29,800원6,408
cmvyos3zt0h7x10iajwxvnz7pstock-5m035420:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos3zo0h7w10ialdk3hi0q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 12:05:00raw177,000원177,300원177,000원177,200원2,486
cmvyos3zg0h7v10ia04br3sotstock-5m066570:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos3zb0h7u10ia3926z96y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 12:05:00raw154,200원154,500원154,100원154,400원2,508
cmvyos3z30h7t10iabz8i3n31stock-5m005380:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos3yz0h7s10ia440tbnan1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:05:00raw286,500원287,000원286,500원286,500원689
cmvyos42a0h8b10iakhgxqw8dstock-5m055550:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos4250h8a10iahbcbaw8j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 12:05:00raw87,100원87,100원87,000원87,000원6,056
cmvyos3ys0h7r10ia8z8dt701stock-5m000660:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos3yn0h7q10iamz0yvuh61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 12:05:00raw1,459,000원1,467,000원1,457,000원1,465,000원34,979
cmvyos3yg0h7p10ial44m08ljstock-5m005930:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos3ya0h7o10iag35l4lsp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:05:00raw226,500원227,000원225,500원226,750원106,386
cmvyos41x0h8910iahh6h0rgostock-5m105560:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos41s0h8810iarro4su131
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:05:00raw152,350원152,400원152,100원152,100원4,110
cmvyos4180h8510iakyqbmqb7stock-5m005490:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos4140h8410iacc8tp4th1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 12:05:00raw279,500원280,000원279,000원279,500원255
cmvyos41l0h8710ialrwa5nwastock-5m000270:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos41g0h8610iaed6nyga41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 12:05:00raw95,100원95,200원94,900원94,900원9,653
cmvyoy6c80h9710iaiqzxkpfkstock-5m006400:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6c30h9610iawgvx0gpf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:05:00raw531,000원532,000원531,000원531,000원859
cmvyos45x0h8v10ia0q028pe4stock-5m017670:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:352026-11-02 12:15:35cmvyos45r0h8u10iaybe6nym31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:05:00raw76,500원76,600원76,500원76,600원1,469
cmvyos45j0h8t10iag2g10quustock-5m030200:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:352026-11-02 12:15:35cmvyos45e0h8s10iay9vggjxw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:05:00raw46,600원46,700원46,600원46,600원3,730
cmvyos4560h8r10iajy9cfcktstock-5m015760:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:352026-11-02 12:15:35cmvyos4510h8q10iaklwuon5g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:05:00raw29,200원29,250원29,200원29,200원3,458
cmvyolsro0h6r10iah9cak96fstock-5m006400:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolsri0h6q10iae6741n621
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:00:00raw532,000원532,000원531,000원532,000원708
cmvyolsra0h6p10iaxr4dyqg6stock-5m035720:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolsr50h6o10iakud7plw91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 12:00:00raw29,800원29,850원29,750원29,750원17,437
cmvyolsqx0h6n10iaaqa93noustock-5m035420:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolsqs0h6m10iatyzals5e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 12:00:00raw177,100원177,300원176,900원177,100원2,777
cmvyolsvg0h7710iayzu432gfstock-5m373220:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolsv80h7610iadcetsltf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 12:00:00raw358,000원359,000원358,000원358,500원1,385
cmvyolsuv0h7510iacxmu9eqhstock-5m207940:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolsuo0h7410iae1u8mltc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:00:00raw1,454,000원1,457,000원1,448,000원1,453,000원1,091
cmvyolsub0h7310iab8mw49c6stock-5m055550:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolsu30h7210iayrq05y4u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 12:00:00raw86,900원87,300원86,900원87,100원12,998
cmvyolssi0h6v10ianqgdwjbkstock-5m068270:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolss90h6u10iat4huwps91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 12:00:00raw193,200원193,400원192,900원193,400원3,142
cmvyolstr0h7110iasza4g976stock-5m105560:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolstk0h7010iadwhvewt91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:00:00raw152,400원152,700원152,300원152,400원5,472
cmvyolsze0h7n10ia90uyee0astock-5m017670:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolsz80h7m10iaxqqzxtas1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:00:00raw76,600원76,700원76,400원76,500원3,489
cmvyolss10h6t10iahxfbnseestock-5m051910:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolsrw0h6s10iapix0cpic1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:00:00raw241,000원242,000원241,000원242,000원1,567
cmvyolsz10h7l10ia9tyg6b20stock-5m030200:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolsyv0h7k10ia32dmlvxa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:00:00raw46,700원46,800원46,600원46,650원8,143
cmvyolst90h6z10ia8x4wn819stock-5m000270:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolst20h6y10iav1f7rpym1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 12:00:00raw95,100원95,200원95,000원95,200원6,059
cmvyolsyo0h7j10ia2rowuh3zstock-5m015760:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolsyj0h7i10ia1u5r291k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:00:00raw29,150원29,250원29,150원29,200원5,636
cmvyolsxz0h7f10iajch0qgnwstock-5m034730:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolsxu0h7e10iaoor3akb41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 12:00:00raw516,000원517,000원514,000원517,000원1,256
cmvyolsxm0h7d10ia2s8q9jpdstock-5m028260:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolsx90h7c10iawzhtj10q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 12:00:00raw314,500원316,000원314,000원315,500원2,893
cmvyolssu0h6x10ial6qiritwstock-5m005490:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolssq0h6w10iayhq277se1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 12:00:00raw279,500원280,000원279,000원280,000원590
cmvyolsyb0h7h10iass105r9dstock-5m003550:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolsy60h7g10ia377twhg41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:00:00raw97,000원97,400원97,000원97,200원3,258
114,858건 중 6,451–6,500← 이전130 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬