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
cmvyldkr30gjx10iavljsl329stock-5m005490:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldkqy0gjw10ia2va4ay4u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 10:30:00raw280,500원281,500원279,500원281,500원4,432
cmvyldkqs0gjv10iaqjap9oshstock-5m068270:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldkqm0gju10iarmw5iig61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 10:30:00raw192,900원193,300원192,600원193,300원2,994
cmvyldkmu0gj910iaja6nk6lsstock-5m005930:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldkmh0gj810iauptaz03a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 10:30:00raw223,500원224,500원223,000원223,750원120,100
cmvyldkps0gjp10ia9jtjd3rpstock-5m051910:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldkpn0gjo10iaow42b0ky1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 10:30:00raw240,000원242,000원239,500원241,500원1,823
cmvyldkpf0gjn10iamlit5xdkstock-5m006400:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldkpa0gjm10ia23hwfz2w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 10:30:00raw532,000원534,000원531,000원533,000원4,107
cmvyldkos0gjj10iaxxecuy30stock-5m035720:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldkon0gji10ia1gvft4q01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 10:30:00raw29,550원29,600원29,500원29,600원5,090
cmvyldknz0gjf10ias1dwy2ntstock-5m066570:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldknt0gje10ia2dkrjy5k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 10:30:00raw153,500원154,300원153,400원153,800원8,729
cmvyldkod0gjh10ianza6kenustock-5m035420:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldko70gjg10iau1ci0m7m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 10:30:00raw175,700원176,000원175,700원175,850원3,367
cmvyldknl0gjd10ia6e4ink3fstock-5m005380:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldkng0gjc10ia16sxr0je1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 10:30:00raw286,500원288,500원286,000원288,500원3,952
cmvyldkn90gjb10iasox3sfksstock-5m000660:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldkn20gja10ian797mcdi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 10:30:00raw1,443,500원1,447,000원1,439,000원1,442,500원30,434
cmvyldkvw0gkn10ia61ybdd8gstock-5m017670:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:182026-11-02 10:40:18cmvyldkvr0gkm10iacl684b6v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 10:30:00raw76,200원76,500원76,100원76,500원2,414
cmvyldkvf0gkl10ia5z4nc86bstock-5m030200:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:182026-11-02 10:40:18cmvyldkva0gkk10iav4tsp9tp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 10:30:00raw46,950원47,050원46,900원46,950원2,902
cmvyldkv30gkj10iahsrdccu9stock-5m015760:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:182026-11-02 10:40:18cmvyldkux0gki10iaxbmz478c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 10:30:00raw29,350원29,350원29,250원29,350원20,246
cmvyldkuq0gkh10ialxcts05lstock-5m003550:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:18cmvyldkul0gkg10iaesgnr16n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 10:30:00raw97,300원97,700원97,100원97,300원2,642
cmvyldkue0gkf10iani0774jwstock-5m034730:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldku90gke10iaybhlfu2z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 10:30:00raw503,000원505,000원502,000원503,000원1,086
cmvyldku20gkd10iapqpqbonxstock-5m028260:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldktw0gkc10ia5exx43oz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 10:30:00raw314,500원316,000원313,000원314,000원3,933
cmvyldktm0gkb10iaydtjfr7bstock-5m096770:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldkth0gka10ian4j04wef1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 10:30:00raw131,100원131,300원130,700원131,250원5,354
cmvyldkt80gk910iaomlun6zostock-5m012330:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldkt20gk810iadpzv2gf51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 10:30:00raw351,000원353,000원350,500원352,500원1,849
cmvyldksu0gk710ia7ar8n6irstock-5m373220:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldksp0gk610iaaq2vxblo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 10:30:00raw359,000원360,500원358,000원360,000원3,785
cmvyldksh0gk510iaugkc8giistock-5m207940:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldksc0gk410iagyikddb51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:30:00raw1,446,000원1,451,000원1,443,000원1,450,000원677
cmvyl7ckk0gij10ia79adiujestock-5m105560:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7ckf0gii10iapbnqam681
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 10:25:00raw153,000원153,200원153,000원153,100원3,453
cmvyldkqg0gjt10iaxhmc2ikfstock-5m068270:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldkqb0gjs10ia1lqu6qhg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 10:25:00raw192,800원193,100원192,700원192,900원2,812
cmvyldkp40gjl10ia5r20c12kstock-5m006400:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldkoz0gjk10ia8p875kpw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 10:25:00raw536,000원536,000원532,000원533,000원5,922
cmvyl7cpn0gj710ia9yyn6sl6stock-5m017670:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7cpi0gj610iax2ohrod61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 10:25:00raw76,500원76,500원76,200원76,200원2,840
cmvyl7cp10gj510iad9yggeiystock-5m030200:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7coq0gj410iamwxxg3rt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 10:25:00raw47,050원47,050원46,900원46,950원2,185
cmvyl7co80gj310ia0ekmu4glstock-5m015760:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7cny0gj210ia8qrz7q1d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 10:25:00raw29,300원29,350원29,250원29,350원8,883
cmvyl7cne0giz10ia915xmuuwstock-5m003550:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7cn90giy10iaubb3lf7y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 10:25:00raw97,800원97,900원97,300원97,300원2,193
cmvyl7cn10gix10iafyr5r0oostock-5m034730:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7cmw0giw10iawkrlzn6h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 10:25:00raw506,000원509,000원503,000원503,000원1,252
cmvyl7cmo0giv10iacihbqns2stock-5m028260:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7cmj0giu10ia7zyfzjdy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 10:25:00raw315,500원316,000원314,000원314,500원1,389
cmvyl7cmc0git10iaganh00l1stock-5m096770:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7cm60gis10iamkp8of9o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 10:25:00raw131,700원132,000원131,100원131,100원2,235
cmvyl7clz0gir10iab1c2v2c4stock-5m012330:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7clt0giq10ia4a5yktsc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 10:25:00raw352,500원353,000원350,500원351,000원1,483
cmvyl7clm0gip10iahrj0xbagstock-5m373220:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7clg0gio10iab2qmp6xj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 10:25:00raw361,000원361,500원359,000원359,500원2,569
cmvyl7cl90gin10iawq495z12stock-5m207940:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7cl30gim10ia3575vknk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:25:00raw1,446,000원1,446,000원1,444,000원1,445,000원229
cmvyl7ckw0gil10iavc2480s1stock-5m055550:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7ckr0gik10iaxy5dmzzy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 10:25:00raw87,500원87,600원87,500원87,500원1,209
cmvyl7ck70gih10iavi22vp0ostock-5m000270:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7ck10gig10iazj33ntwe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 10:25:00raw96,300원96,600원95,700원95,700원10,409
cmvyl7cjq0gif10iapb52eam4stock-5m005490:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7cjj0gie10iaxct1dngt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 10:25:00raw282,000원282,250원280,000원280,500원2,309
cmvyl7cj70gid10ia2tixxoyjstock-5m051910:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7cj00gic10ian445pobd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 10:25:00raw241,500원242,000원240,000원240,500원1,781
cmvyl7cia0gi910iabr2zhj9xstock-5m035720:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7ci30gi810iahnnh44lq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 10:25:00raw29,500원29,700원29,500원29,600원18,125
cmvyl7chr0gi710iao7wn2q7lstock-5m035420:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7chl0gi610ia7sv85bu21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 10:25:00raw176,300원176,400원175,700원175,700원6,300
cmvyl7cha0gi510iap6cp67xbstock-5m066570:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7ch40gi410iahxwk6uj01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 10:25:00raw154,800원154,900원153,500원153,550원5,925
cmvyl7cgw0gi310iamzu58o99stock-5m005380:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7cgq0gi210iamjt6hzc81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 10:25:00raw287,000원288,000원286,500원286,500원3,538
cmvyl7cgj0gi110iawfday07istock-5m000660:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7cgd0gi010iab64064yk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 10:25:00raw1,454,000원1,458,000원1,443,000원1,444,000원27,896
cmvyl7cg50ghz10iaap8qgcbhstock-5m005930:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7cfy0ghy10ia16elj25m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 10:25:00raw224,750원225,000원223,000원223,500원137,281
cmvyl0q530ghl10iacsoy3sf2stock-5m012330:20261102:10202026-11-02 10:20:00instantevent2026-11-02 10:30:182026-11-02 10:30:18cmvyl0q4y0ghk10iaj0wfj6c21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 10:20:00raw353,500원353,500원352,000원352,500원2,021
cmvyl0q880ghx10ia3anlw2ristock-5m017670:20261102:10202026-11-02 10:20:00instantevent2026-11-02 10:30:182026-11-02 10:30:18cmvyl0q7y0ghw10iazl9blg761
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 10:20:00raw76,600원76,700원76,300원76,400원3,415
cmvyl0q7e0ghv10iayh2v9m68stock-5m030200:20261102:10202026-11-02 10:20:00instantevent2026-11-02 10:30:182026-11-02 10:30:18cmvyl0q750ghu10iae0k1ds401
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 10:20:00raw47,100원47,100원46,900원47,000원3,430
cmvyl0q6s0ght10iana6s4y0nstock-5m003550:20261102:10202026-11-02 10:20:00instantevent2026-11-02 10:30:182026-11-02 10:30:18cmvyl0q6k0ghs10iaso8avut61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 10:20:00raw98,000원98,000원97,800원97,800원1,016
cmvyl0q6a0ghr10iavccau7gkstock-5m034730:20261102:10202026-11-02 10:20:00instantevent2026-11-02 10:30:182026-11-02 10:30:18cmvyl0q630ghq10ia7hocl9v21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 10:20:00raw506,000원507,000원505,000원505,000원634
cmvyl0q5t0ghp10ia5jz6k7wistock-5m028260:20261102:10202026-11-02 10:20:00instantevent2026-11-02 10:30:182026-11-02 10:30:18cmvyl0q5n0gho10ia55ah2pm21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 10:20:00raw315,500원315,500원314,500원315,500원1,148
cmvyl0q5f0ghn10ia7l6ant9astock-5m096770:20261102:10202026-11-02 10:20:00instantevent2026-11-02 10:30:182026-11-02 10:30:18cmvyl0q5a0ghm10ia7yi0n0sd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 10:20:00raw132,600원132,800원131,600원131,700원5,404
114,858건 중 6,901–6,950← 이전139 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬