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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmvyolswq0h7b10ia0r870tvkstock-5m096770:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolswf0h7a10ia69kf30aj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:00:00raw128,100원128,200원127,800원127,900원6,198
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
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
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
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
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
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
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
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
cmvyolsw00h7910iahlbcjm5zstock-5m012330:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolsvt0h7810ia9bwc7ibo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 12:00:00raw351,000원351,000원350,000원350,500원2,040
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
cmvyolsq80h6j10iav3lvpqbvstock-5m005380:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolsq30h6i10iajhu13y0m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:00:00raw286,500원287,000원286,500원286,500원1,394
cmvyolsql0h6l10iangdt6fw8stock-5m066570:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolsqf0h6k10iaaiwi312k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 12:00:00raw154,000원154,300원153,800원154,200원2,872
cmvyolspj0h6f10iawc95qwpwstock-5m005930:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolspb0h6e10ia0x9aksgy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:00:00raw225,750원226,500원225,000원226,500원95,660
cmvyolspw0h6h10iaank0twozstock-5m000660:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolspq0h6g10iag6ew8sfy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 12:00:00raw1,456,000원1,460,000원1,451,000원1,459,000원23,875
cmvyofb8s0h5d10ia4wzth04ystock-5m035420:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofb8n0h5c10ia16lfrghv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 11:55:00raw176,700원177,100원176,600원177,100원3,955
cmvyofbd90h6310ialqo4xplastock-5m028260:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofbd40h6210iaewyq60pv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 11:55:00raw314,000원315,500원314,000원314,500원1,479
cmvyofbbx0h5v10iagp0kzokfstock-5m207940:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofbbs0h5u10ianwtjnlys1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:55:00raw1,450,500원1,454,000원1,450,500원1,454,000원339
cmvyofbel0h6b10ia3omj8ufwstock-5m030200:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofbef0h6a10iae4c39sbn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 11:55:00raw46,600원46,750원46,600원46,700원4,977
cmvyofbdl0h6510iarq7yeclpstock-5m034730:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofbdg0h6410iafrzjvldx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 11:55:00raw513,000원517,000원513,000원517,000원907
cmvyofb840h5910iaosm8h8ezstock-5m005380:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofb7z0h5810iak0vs16il1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 11:55:00raw286,000원287,000원285,750원286,750원2,172
cmvyofbbl0h5t10ia0vfi9ryvstock-5m055550:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofbbg0h5s10iavi41isri1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 11:55:00raw86,400원87,100원86,400원86,900원15,799
cmvyofb7s0h5710iajodsbl8sstock-5m000660:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofb7l0h5610iavql2jlbf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 11:55:00raw1,450,000원1,457,000원1,449,000원1,455,000원12,568
cmvyofbex0h6d10ia8rek0w9mstock-5m017670:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofbes0h6c10iaiywth41r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 11:55:00raw76,400원76,600원76,400원76,500원1,742
cmvyofb8g0h5b10iavp55m0tqstock-5m066570:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofb8b0h5a10iapuoymt891
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 11:55:00raw153,800원154,500원153,800원154,000원3,697
cmvyofbdx0h6710iaw5xlx6ttstock-5m003550:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofbds0h6610ia4pciyama1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 11:55:00raw96,900원97,200원96,900원97,000원1,478
cmvyofbc90h5x10ianfhp2rflstock-5m373220:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofbc40h5w10iaookd3hjd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 11:55:00raw357,500원359,000원357,500원358,500원2,630
109,337건 중 951–1,000← 이전20 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬