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
cmvyjezfu0g5r10iayu5mkq7sstock-5m068270:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezfm0g5q10iab7343uup1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 09:35:00raw192,500원193,500원192,500원193,500원7,731
cmvyjezgh0g5t10iaqs2etrkpstock-5m005490:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezg80g5s10ia4xl9elfi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 09:35:00raw278,500원279,000원277,000원277,500원1,809
cmvyjezha0g5v10ia1jn1chyfstock-5m000270:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezh00g5u10ialmi0qm6t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:35:00raw94,700원95,100원94,500원94,600원13,207
cmvyjezle0g6h10iakfep9751stock-5m030200:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezl90g6g10iafzijuaua1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 09:35:00raw47,150원47,200원47,075원47,200원5,841
cmvyjezl10g6f10iaavkyttqhstock-5m015760:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezkv0g6e10iar8l8d2cy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 09:35:00raw28,800원28,850원28,750원28,750원7,115
cmvyjezkl0g6d10ia08o4ik1nstock-5m003550:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezkf0g6c10ia2djqyqau1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 09:35:00raw96,800원97,100원96,800원96,800원4,277
cmvyjezk50g6b10iak8i78mtwstock-5m034730:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezjz0g6a10ia62pn90da1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 09:35:00raw499,500원501,000원498,500원498,500원1,155
cmvyjezjr0g6910iaudedrkq8stock-5m028260:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezjl0g6810iabj646d0u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 09:35:00raw312,500원313,500원311,000원311,500원1,695
cmvyjlv440g6v10ianhxuzz85stock-5m035720:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv3x0g6u10ia1fjp484p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 09:35:00raw29,350원29,450원29,300원29,350원11,915
cmvyjezhn0g5x10iaijf33zdystock-5m105560:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezhi0g5w10iavohk3nug1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 09:35:00raw152,000원152,300원151,600원152,300원8,220
cmvyjezjd0g6710ia4pfzfkqtstock-5m096770:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezj80g6610iax9imream1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 09:35:00raw131,100원131,300원130,000원130,300원8,858
cmvyjezj10g6510iaao99czw6stock-5m012330:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjeziw0g6410iayc6bjrsq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 09:35:00raw349,000원351,000원348,500원349,000원2,615
cmvyjezip0g6310iavkmqa63ustock-5m373220:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezij0g6210iaxn8v5wik1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 09:35:00raw360,500원361,000원359,500원360,500원2,418
cmvyjezic0g6110iahnzfskigstock-5m207940:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezi70g6010ia4k276o181
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:35:00raw1,457,000원1,464,000원1,454,000원1,459,000원810
cmvyjezhz0g5z10ia2nte7zvzstock-5m055550:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezhu0g5y10iaqwwqxg551
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 09:35:00raw87,100원87,400원86,600원87,400원19,251
cmvyjezlq0g6j10iaact668z3stock-5m017670:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezll0g6i10ia73rcy41r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 09:35:00raw75,900원76,100원75,800원76,000원5,571
cmvyjezcr0g5d10iabrte8mdestock-5m005930:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezch0g5c10iat3zp3o0h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 09:35:00raw221,250원222,500원220,500원222,500원216,379
cmvyjezdg0g5f10iamdksz0udstock-5m000660:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezda0g5e10ialnarcnx11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 09:35:00raw1,422,000원1,430,000원1,419,500원1,427,000원49,046
cmvyjezds0g5h10iavljnrlffstock-5m005380:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezdn0g5g10iai2eyh6341
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 09:35:00raw284,000원285,500원283,500원284,000원6,425
cmvyjeze60g5j10iapdwuh2o2stock-5m066570:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjeze00g5i10iapbo64u9u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 09:35:00raw151,800원152,600원151,600원151,900원11,162
cmvyjezek0g5l10iarqs7dqwestock-5m035420:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezee0g5k10iav2kcjhv91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 09:35:00raw174,900원175,100원174,500원174,500원6,125
cmvyjezex0g5n10iawepb5c9mstock-5m006400:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezer0g5m10iaam587ho31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 09:35:00raw541,000원542,000원538,000원538,000원3,406
cmvyjezfc0g5p10iaq2nslnvfstock-5m051910:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezf60g5o10iaokw9ff1c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 09:35:00raw239,000원239,500원238,000원239,000원2,240
cmvyjezc30g5b10iaau2gfm6zstock-5m005930:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezbq0g5a10iaor3efy5d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 09:30:00raw221,250원221,500원220,000원221,000원186,314
cmvyj8kx80g4d10iadnfmg2jkstock-5m051910:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8kx20g4c10iaupfho3oy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 09:30:00raw237,500원239,500원236,500원239,000원2,113
cmvyj8kzr0g4n10iaso35fnkgstock-5m055550:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8kzk0g4m10ia768r4y9m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 09:30:00raw87,800원87,800원87,000원87,200원11,336
cmvyj8kxm0g4f10iai5gjez6bstock-5m068270:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8kxg0g4e10iavgsajhnr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 09:30:00raw192,900원193,200원192,400원192,500원3,803
cmvyj8ky00g4h10iagsamkl3wstock-5m005490:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8kxv0g4g10iab1zr4v7v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 09:30:00raw277,000원279,000원276,500원278,750원5,860
cmvyj8kym0g4j10ianfqprr97stock-5m000270:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8kye0g4i10iakwghis6l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:30:00raw94,500원95,000원94,400원94,750원23,295
cmvyj8ks60g4110ia6d5nc74vstock-5m000660:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8krz0g4010iapukwj0lr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 09:30:00raw1,423,000원1,424,000원1,414,000원1,422,000원43,730
cmvyj8l0w0g4r10iaialevpyxstock-5m373220:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8l0p0g4q10iap0ujc8ut1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 09:30:00raw359,000원361,500원358,000원360,000원6,522
cmvyj8l530g5910ia3e6dfwb3stock-5m017670:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8l4v0g5810ia09ctbydz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 09:30:00raw75,800원76,000원75,600원76,000원6,959
cmvyj8l0c0g4p10iag6bwjv8hstock-5m207940:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8l040g4o10ia647cd9pq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:30:00raw1,451,000원1,459,000원1,451,000원1,457,000원489
cmvyj8l480g5510iayu33a3m1stock-5m030200:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8l430g5410iah8k8i74a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 09:30:00raw47,100원47,200원47,050원47,100원3,218
cmvyj8l3w0g5310iazoqry1fjstock-5m015760:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8l3q0g5210ia231xfjfv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 09:30:00raw28,850원28,950원28,800원28,850원26,212
cmvyj8l3i0g5110iawzrna6y2stock-5m003550:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8l3d0g5010iaghmtthjd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 09:30:00raw96,600원96,900원96,400원96,800원3,641
cmvyj8l340g4z10iavnc2w3vxstock-5m034730:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8l2z0g4y10ial6qmfvgh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 09:30:00raw500,000원501,000원498,000원499,500원1,122
cmvyj8l2n0g4x10iat42yhh68stock-5m028260:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8l2f0g4w10iargmv3vk11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 09:30:00raw313,000원314,000원311,000원312,500원2,647
cmvyj8l220g4v10iajy2brrhgstock-5m096770:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8l1v0g4u10iatzo8puos1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 09:30:00raw130,100원131,400원130,000원131,100원8,672
cmvyj8kz60g4l10iacgm9vlgqstock-5m105560:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8kyy0g4k10iaax1nyz8d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 09:30:00raw152,600원152,600원151,800원152,100원10,366
cmvyj8l1h0g4t10iaecdwqdmostock-5m012330:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8l1a0g4s10iao7iv2pkk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 09:30:00raw346,000원350,500원346,000원348,500원4,140
cmvyj8kt00g4310ia01avug95stock-5m005380:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8kss0g4210iarivpdjlk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 09:30:00raw283,000원285,000원282,500원284,000원8,562
cmvyj8ktz0g4510iawj2jam5tstock-5m066570:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8ktm0g4410ia17owhk1n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 09:30:00raw151,700원152,500원151,600원151,800원11,900
cmvyj8kv20g4710ia18mbtk10stock-5m035420:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8kup0g4610iantdmvf0d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 09:30:00raw174,200원175,400원174,000원174,800원10,792
cmvyj8kw30g4910ia2xr8ynitstock-5m035720:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8kvr0g4810iawr32vs091
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 09:30:00raw29,400원29,550원29,300원29,350원16,697
cmvyj8kwt0g4b10ia0o415m8kstock-5m006400:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8kwo0g4a10iak3fk82y71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 09:30:00raw539,000원542,000원536,000원541,000원9,201
cmvyj1zij0g3110ia0tcq6kd0stock-5m006400:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:172026-11-02 09:35:17cmvyj1zie0g3010ialdmtjd6r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 09:25:00raw534,000원540,000원534,000원539,000원6,427
cmvyj1zge0g2p10ia7j4z0vmystock-5m005930:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:172026-11-02 09:35:17cmvyj1zg10g2o10iaw5yjs7m31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 09:25:00raw219,500원221,500원219,000원221,250원223,717
cmvyj1zgt0g2r10ia0me6squistock-5m000660:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:172026-11-02 09:35:17cmvyj1zgn0g2q10ian73pquvp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 09:25:00raw1,400,000원1,424,000원1,396,000원1,423,000원43,022
cmvyj1zh50g2t10ia1rq02b4jstock-5m005380:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:172026-11-02 09:35:17cmvyj1zgz0g2s10ia0j0o01s91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 09:25:00raw284,000원284,000원282,500원283,000원3,845
114,858건 중 7,151–7,200← 이전144 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬