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
cmvyncstf0gyl10ia56imckkistock-5m015760:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsta0gyk10iaedkpa1is1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 11:25:00raw29,200원29,250원29,150원29,150원5,503
cmvyncst20gyj10iavobs78zestock-5m003550:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncssx0gyi10iadva0l0rz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 11:25:00raw97,300원97,600원97,300원97,600원675
cmvyncssp0gyh10iamd5pssppstock-5m034730:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncssj0gyg10iah32yta101
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 11:25:00raw514,000원514,000원511,000원513,000원778
cmvyncssa0gyf10iahxcnfs79stock-5m028260:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncss50gye10ia2bkwvvmb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 11:25:00raw315,500원316,500원315,000원316,000원2,603
cmvyncsry0gyd10iab9fccasbstock-5m096770:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsrt0gyc10ia96vq3pd71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 11:25:00raw128,900원129,300원128,800원128,800원4,455
cmvyncsrm0gyb10iakra14oaistock-5m012330:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsrh0gya10iasklbfjyy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 11:25:00raw351,000원351,000원350,000원351,000원1,785
cmvyncsr90gy910ia2k32pqk7stock-5m373220:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsr40gy810ia7jz0v4bu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 11:25:00raw358,500원359,000원358,500원358,500원977
cmvyncsqx0gy710iade39j0l9stock-5m207940:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsqr0gy610iaaqqgtiar1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:25:00raw1,450,000원1,452,000원1,448,000원1,452,000원489
cmvyncsqk0gy510iaixwdok0ystock-5m055550:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsqe0gy410ia8omibiag1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 11:25:00raw86,750원87,100원86,700원87,000원13,665
cmvyncsq70gy310ia4uuq6wx2stock-5m105560:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsq20gy210iai0picva71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 11:25:00raw152,800원152,900원152,800원152,800원1,979
cmvyncspv0gy110iabmigchm7stock-5m000270:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncspp0gy010iaxtxl9ew21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 11:25:00raw95,200원95,300원95,100원95,100원6,943
cmvyncsph0gxz10ia61qudr0hstock-5m005490:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncspc0gxy10iac5ir93he1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 11:25:00raw280,000원280,000원279,500원280,000원771
cmvyncsp20gxx10iagy2436mmstock-5m068270:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsox0gxw10iar1jcbjan1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:25:00raw193,000원193,100원192,700원192,900원3,336
cmvyncsoo0gxv10ia9pt2ver4stock-5m051910:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsoh0gxu10iamsyy2jpy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 11:25:00raw241,500원242,500원241,000원241,500원1,649
cmvyncso70gxt10ia6prvowk6stock-5m006400:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncso00gxs10iap5vit48p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 11:25:00raw533,000원534,000원532,000원533,000원1,839
cmvyncsns0gxr10iadkcgrgj6stock-5m035720:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsnn0gxq10iafll2ihas1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 11:25:00raw29,700원29,750원29,650원29,750원5,966
cmvyncsne0gxp10ia0faae29ustock-5m035420:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsn80gxo10iaue5bavvr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 11:25:00raw176,300원176,500원176,200원176,400원3,188
cmvyn6cva0gxd10iafly1vse6stock-5m030200:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cv50gxc10iaq48ildpo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 11:20:00raw46,700원46,700원46,550원46,550원2,331
cmvyn6cuy0gxb10iazzqu0nrcstock-5m015760:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cut0gxa10ia7rcm4dhi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 11:20:00raw29,300원29,300원29,150원29,200원6,467
cmvyn6cvm0gxf10ia72fgd1azstock-5m017670:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cvh0gxe10iafrrqowtc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 11:20:00raw76,600원76,600원76,300원76,400원4,474
cmvyn6cow0gwd10iayvxybxrnstock-5m006400:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cor0gwc10ia97izg3jd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 11:20:00raw533,000원535,000원532,500원534,000원3,153
cmvyn6cul0gx910iauimjwjbmstock-5m003550:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cug0gx810iaz4joh14m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 11:20:00raw97,800원97,800원97,200원97,300원3,414
cmvyn6cu90gx710iabtt5dlrcstock-5m034730:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cu40gx610ial7ye0ozz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 11:20:00raw515,000원516,000원513,000원514,000원1,425
cmvyn6ctx0gx510iavszlhktystock-5m028260:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cts0gx410iakjl9wb7t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 11:20:00raw317,500원317,500원315,500원316,000원1,975
cmvyn6ctk0gx310iafr493f9cstock-5m096770:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cte0gx210ia40644qzp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 11:20:00raw129,400원129,500원128,600원128,900원8,096
cmvyn6ct70gx110ia0bj7ug5estock-5m012330:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6ct20gx010iaf4vedj8y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 11:20:00raw351,500원352,000원350,500원351,000원1,813
cmvyn6csj0gwx10ia7m6k0fbdstock-5m373220:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6csf0gww10iakrt21k711
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 11:20:00raw359,500원359,500원358,500원358,500원1,800
cmvyn6crv0gwt10ia70whombsstock-5m207940:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6crp0gws10ia02zsae481
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:20:00raw1,448,000원1,450,000원1,448,000원1,450,000원235
cmvyn6crg0gwr10iagg0jloufstock-5m055550:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cra0gwq10iaydwxwrjs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 11:20:00raw87,100원87,200원86,700원86,700원12,651
cmvyn6cr20gwp10ia7bsiw3npstock-5m105560:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cqx0gwo10iagohfcbfi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 11:20:00raw153,300원153,300원152,800원152,800원9,829
cmvyn6cqp0gwn10ia53i94t9mstock-5m000270:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cqk0gwm10iauht9mosl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 11:20:00raw95,600원95,800원95,200원95,200원11,056
cmvyn6cqd0gwl10iae985imiqstock-5m005490:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cq70gwk10iaoh70hq661
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 11:20:00raw281,000원281,500원279,500원279,500원3,717
cmvyn6cpz0gwj10ia4399lt3istock-5m068270:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cpu0gwi10iai52x0qzg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:20:00raw193,300원193,400원192,800원193,000원3,099
cmvyn6cpm0gwh10iazbfdpdhrstock-5m051910:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cph0gwg10iakig07h3f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 11:20:00raw242,500원242,500원241,000원241,500원960
cmvyn6coj0gwb10ia133q9zuostock-5m035720:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6coe0gwa10ia4319a4vg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 11:20:00raw29,700원29,750원29,650원29,700원5,546
cmvyn6co70gw910iajgzzwlwtstock-5m035420:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6co10gw810iar3ngtc3z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 11:20:00raw176,400원176,500원176,300원176,300원2,723
cmvyn6cnt0gw710iatqgh91mxstock-5m066570:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cno0gw610iaqa9ghcf31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 11:20:00raw154,400원154,700원154,100원154,200원4,639
cmvyn6cnh0gw510ia0enlqronstock-5m005380:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cnc0gw410iaq9y7mqaw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 11:20:00raw286,500원287,000원285,500원285,500원3,636
cmvyn6cn40gw310iarsq748vcstock-5m000660:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:392026-11-02 11:30:40cmvyn6cmz0gw210iazbnshnm71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 11:20:00raw1,454,000원1,458,000원1,448,000원1,449,000원16,614
cmvyn6cmq0gw110iagvwjuhsbstock-5m005930:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:392026-11-02 11:30:39cmvyn6clc0gw010iadl2fwivm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 11:20:00raw226,500원227,000원225,500원225,750원97,609
cmvymzg3y0gvt10iav8quikh4stock-5m003550:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg3o0gvs10iap8xg8g1d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 11:15:00raw98,000원98,000원97,700원97,700원1,434
cmvymzg320gvp10iajakgyjh4stock-5m028260:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg2r0gvo10ias3npzdow1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 11:15:00raw317,500원318,500원316,500원317,500원2,251
cmvymzg290gvn10iauqcfkl6lstock-5m096770:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg1z0gvm10iafcpmuii71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 11:15:00raw129,900원130,000원129,300원129,300원3,892
cmvymzfzb0gv710ial75s2s1mstock-5m068270:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfz50gv610iai7e17snz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:15:00raw193,300원193,600원193,200원193,400원2,955
cmvyn6cs90gwv10iazk1tkm94stock-5m373220:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cs30gwu10iae58am59k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 11:15:00raw359,000원359,500원358,500원359,500원1,449
cmvyn6cpa0gwf10iaiilsvekpstock-5m051910:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cp40gwe10ian9vojhpv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 11:15:00raw242,000원242,500원242,000원242,500원550
cmvymzfyy0gv510ia9vxm26a9stock-5m006400:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfys0gv410iafgxp6jvi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 11:15:00raw532,000원533,000원531,000원533,000원3,589
cmvymzfya0gv310iadb0gmo2rstock-5m035720:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfxz0gv210ia1ntgqt5b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 11:15:00raw29,650원29,750원29,650원29,750원11,632
cmvymzfxh0gv110ia10ru0ws3stock-5m035420:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfx60gv010iabjphv59o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 11:15:00raw176,200원176,500원176,200원176,400원5,706
cmvymzfwo0guz10ia1jpoaib0stock-5m066570:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfwd0guy10ia2woy8vfn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 11:15:00raw154,300원154,700원154,300원154,500원3,337
114,858건 중 6,651–6,700← 이전134 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬