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
cmvyq0txw0hgl10ia6lt04g2dstock-5m005380:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0txq0hgk10iab8okf6g61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:40:00raw287,000원287,500원287,000원287,250원1,542
cmvyq0u3l0hhh10ia7nnh9g1ystock-5m096770:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0u3g0hhg10iaawrhjy671
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:40:00raw128,800원129,200원128,800원129,000원3,394
cmvyq0txj0hgj10iakf69spd1stock-5m000660:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0txe0hgi10iaa0z8ifxy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 12:40:00raw1,478,000원1,481,000원1,474,000원1,477,000원19,904
cmvyq0u370hhf10ia3yrvpy9nstock-5m373220:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0u320hhe10ialgd8wl5l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 12:40:00raw357,500원358,000원356,000원356,000원2,845
cmvyq0u2w0hhd10iabklpmxtostock-5m373220:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0u2s0hhc10iaw13fggib1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 12:35:00raw358,000원358,500원357,500원357,500원1,745
cmvypubh80hfz10ia1gpbg3kfstock-5m055550:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubh30hfy10iag19e64qd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 12:35:00raw87,200원87,300원87,100원87,100원6,158
cmvyq0u2a0hh910iai5kt4tsdstock-5m207940:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0u250hh810iarwoud5bz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:35:00raw1,446,000원1,447,000원1,446,000원1,447,000원257
cmvypubj20hg910iakkmtrgv3stock-5m003550:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubiw0hg810iacqn3g6rn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:35:00raw97,400원97,600원97,400원97,500원913
cmvypubjd0hgb10ia8hwjgba1stock-5m015760:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubj90hga10iaitmr26cm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:35:00raw29,250원29,300원29,200원29,200원12,401
cmvyq0u010hgx10ia4reuso15stock-5m068270:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0tzv0hgw10iap3ip66oo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 12:35:00raw192,900원193,000원192,600원192,800원4,442
cmvypubiq0hg710iai3t2e31gstock-5m034730:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubik0hg610iaxnvz21kg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 12:35:00raw519,000원520,000원519,000원519,000원477
cmvypubjp0hgd10iawp5d6nrustock-5m030200:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubjj0hgc10iafzt8an7a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:35:00raw46,700원46,700원46,550원46,600원2,360
cmvypubic0hg510iawc8xw770stock-5m028260:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubi60hg410iagr8t5fyk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 12:35:00raw316,500원317,000원316,000원316,000원1,640
cmvypubhl0hg110iang5wrze5stock-5m012330:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubhg0hg010iaakayhu951
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 12:35:00raw350,500원351,000원350,000원350,250원1,247
cmvypubhy0hg310iaoxlo0c7ustock-5m096770:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubht0hg210iaoasndxne1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:35:00raw128,700원129,000원128,700원128,800원2,436
cmvypubk10hgf10iafkbyqp3wstock-5m017670:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubjw0hge10ia9bm2dk6r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:35:00raw76,900원76,900원76,800원76,800원1,684
cmvypubff0hfp10ia0ovw8zh6stock-5m051910:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubfa0hfo10iaoggbo4sd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:35:00raw241,500원242,000원240,500원241,000원1,824
cmvypubgw0hfx10iaa7u5a58qstock-5m105560:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubgr0hfw10iaj2tgrao01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:35:00raw152,600원152,700원152,400원152,500원2,611
cmvypubdn0hff10iajho0px2dstock-5m005380:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubdc0hfe10iaxn30r0iw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:35:00raw287,250원288,000원287,000원287,500원2,055
cmvypubg50hft10iabgpjpx6rstock-5m000270:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubfz0hfs10ia1c5u5ku61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 12:35:00raw95,100원95,300원95,000원95,000원9,141
cmvypubf30hfn10iawkwr8y8gstock-5m006400:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubey0hfm10iay7fjuiw31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:35:00raw534,000원536,000원534,000원534,000원2,577
cmvypuber0hfl10iaur7g3g00stock-5m035720:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubel0hfk10iapkswqsq51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 12:35:00raw29,750원29,800원29,700원29,700원5,134
cmvypube20hfh10iasakepozbstock-5m066570:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubdw0hfg10ianwecspm01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 12:35:00raw154,300원154,700원154,200원154,400원2,357
cmvypubct0hfd10ians3wyirfstock-5m000660:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubci0hfc10iad9jv3btf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 12:35:00raw1,474,000원1,481,000원1,474,000원1,478,000원15,439
cmvypubfr0hfr10iaynagkxgwstock-5m005490:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubfn0hfq10ia1us6zdrq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 12:35:00raw279,500원280,000원279,000원279,500원1,666
cmvypubby0hfb10iaify3w19nstock-5m005930:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubbl0hfa10iaq9c98c3x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:35:00raw228,500원229,500원228,500원228,500원156,688
cmvypubee0hfj10iauc4kp5ljstock-5m035420:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypube90hfi10iayqnv0ynh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 12:35:00raw177,100원177,200원176,900원177,000원3,473
cmvypo77b0hf710iaj1vwwc8pstock-5m030200:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo7760hf610iagz04pl471
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:30:00raw46,700원46,700원46,550원46,650원4,907
cmvypo75m0hex10ias0qsph2estock-5m096770:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo75h0hew10iaya3e7l3w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:30:00raw128,800원129,100원128,700원128,800원3,152
cmvypo76y0hf510iaul9969testock-5m015760:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo76t0hf410iavrztao4e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:30:00raw29,250원29,350원29,250원29,250원5,966
cmvypo76m0hf310iawg9zbh2dstock-5m003550:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo76h0hf210iarvb0jbaz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:30:00raw97,600원97,600원97,300원97,500원1,659
cmvypo73k0hel10iaxz0w0zx6stock-5m005490:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo73g0hek10iannojolgj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 12:30:00raw279,500원280,000원279,000원279,500원1,531
cmvypo73w0hen10iaxp3v7snfstock-5m000270:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo73r0hem10iar07on1yx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 12:30:00raw95,200원95,200원95,100원95,100원3,378
cmvypo7480hep10iafixkkykastock-5m055550:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo7430heo10iail6z6dwt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 12:30:00raw87,100원87,300원87,000원87,300원12,396
cmvypo75a0hev10iatapzhj5rstock-5m012330:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo7540heu10iakrfj9tme1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 12:30:00raw350,750원351,000원350,000원350,500원901
cmvypo74l0her10iaw7hbfff3stock-5m207940:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo74g0heq10iaea033k721
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:30:00raw1,447,000원1,448,000원1,446,000원1,446,000원360
cmvypo7390hej10iauuo3yslustock-5m068270:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo72u0hei10ia7j951mj81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 12:30:00raw193,200원193,200원192,800원192,800원1,590
cmvypo75y0hez10ia41cfot9fstock-5m028260:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo75t0hey10iaitxhcj2s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 12:30:00raw317,000원317,000원316,500원316,500원615
cmvypo74x0het10ia44afr81rstock-5m373220:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo74s0hes10ia15wlf6hh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 12:30:00raw358,000원358,500원358,000원358,500원888
cmvypo76a0hf110iabssxj4qxstock-5m034730:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo7650hf010ia5ji7zev71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 12:30:00raw520,000원520,000원519,000원520,000원273
cmvypo71g0hef10iaqbqd10shstock-5m006400:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo70u0hee10ia00vh5tuk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:30:00raw535,000원536,000원534,000원535,000원1,648
cmvypubgk0hfv10iahuzntklastock-5m105560:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:45:172026-11-02 12:45:17cmvypubgd0hfu10iakbo30hii1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:30:00raw152,400원152,700원152,300원152,700원4,607
cmvypo77p0hf910ialabs6ouystock-5m017670:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:322026-11-02 12:40:32cmvypo77k0hf810iavlosjizh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:30:00raw76,900원76,900원76,700원76,800원1,808
cmvypo72m0heh10iaq7i5x767stock-5m051910:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo7210heg10ia6upfdtxb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:30:00raw242,000원242,000원241,500원241,500원608
cmvypo6uo0he310iau0xj6ah6stock-5m005930:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo6ud0he210ia6dgj541i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:30:00raw229,000원229,000원228,500원228,500원48,322
cmvypo70b0hed10ial8hv8jewstock-5m035720:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo7040hec10iam2imvp6e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 12:30:00raw29,800원29,800원29,750원29,750원1,481
cmvypo6vs0he510iay4nsl15istock-5m000660:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo6vd0he410iawi9wgxyu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 12:30:00raw1,479,000원1,479,000원1,474,000원1,475,000원16,778
cmvypo6y30he910ia871mlj03stock-5m066570:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo6xn0he810ia2ok30ghp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 12:30:00raw154,800원154,800원154,200원154,200원2,896
cmvypo6zf0heb10iabt5mpj7nstock-5m035420:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo6yt0hea10ia1g0c8w5s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 12:30:00raw177,300원177,300원177,000원177,100원2,100
cmvypo6wx0he710iaua6a6jv3stock-5m005380:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo6w90he610ia1thelmie1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:30:00raw287,500원288,000원287,000원287,250원914
109,337건 중 801–850← 이전17 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬