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
cmvyofba40h5l10ialxnq2a6nstock-5m068270:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofb9y0h5k10ia6akomw9r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:55:00raw193,100원193,400원192,900원193,200원4,316
cmvyofbcx0h6110ia6hqzgqaqstock-5m096770:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofbcr0h6010iaqt1fxmfe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 11:55:00raw128,100원128,500원128,000원128,000원2,987
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
cmvyofbe80h6910iaem52sl4estock-5m015760:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofbe30h6810iabobbll9m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 11:55:00raw29,100원29,200원29,100원29,150원5,515
cmvyofb7d0h5510ia7c6u2qajstock-5m005930:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofb6t0h5410ia670hmvdm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 11:55:00raw225,000원226,000원224,750원225,750원59,855
cmvyofb9r0h5j10iawkysghacstock-5m051910:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofb9m0h5i10iavkmmy2981
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 11:55:00raw241,500원241,500원240,500원241,000원1,073
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
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
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
cmvyofbah0h5n10iadeg8o65ustock-5m005490:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofbab0h5m10ia6fl2bhq21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 11:55:00raw279,500원280,000원279,000원280,000원692
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
cmvyo8zwo0h5310iaa5w8m7kjstock-5m017670:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:432026-11-02 12:00:43cmvyo8zwi0h5210iaovjopoka1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 11:50:00raw76,400원76,500원76,300원76,400원1,940
cmvyo8zri0h4b10iait0wk00jstock-5m068270:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zrd0h4a10ia7o5gz5ce1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:50:00raw193,000원193,200원192,800원193,100원3,472
cmvyo8zsj0h4h10iab0e7zagbstock-5m105560:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zse0h4g10iauif6dwu51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 11:50:00raw152,100원152,100원152,000원152,000원1,329
cmvyo8zru0h4d10ia4qg6as3pstock-5m005490:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zrq0h4c10ia5p4q8ndu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 11:50:00raw280,000원280,000원279,000원279,500원431
cmvyo8ztt0h4n10iak5zx01ppstock-5m373220:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zto0h4m10iajf7v3c891
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 11:50:00raw359,000원359,000원357,500원358,000원765
cmvyo8zv80h4v10iak12odnr5stock-5m034730:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:432026-11-02 12:00:43cmvyo8zv30h4u10ia1ytex8aa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 11:50:00raw513,000원514,000원513,000원514,000원276
cmvyo8zwb0h5110ia97n06liistock-5m030200:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:432026-11-02 12:00:43cmvyo8zw60h5010iay1azzomd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 11:50:00raw46,600원46,700원46,600원46,650원1,774
cmvyo8zvl0h4x10iaj57qyz72stock-5m003550:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:432026-11-02 12:00:43cmvyo8zvg0h4w10ia1ljpgcv81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 11:50:00raw97,000원97,200원96,900원96,900원666
cmvyo8zr60h4910iamzbh69zfstock-5m051910:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zr00h4810iaye33l7ut1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 11:50:00raw242,000원242,000원241,000원241,500원765
cmvyo8zsy0h4j10iaydj570a4stock-5m055550:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zss0h4i10iawdnjaust1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 11:50:00raw86,500원86,600원86,400원86,400원5,324
cmvyo8zpv0h4310iauph122v6stock-5m035420:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zpq0h4210ia0gmhstle1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 11:50:00raw176,750원176,800원176,600원176,600원2,334
cmvyo8zp60h3z10ia6hbs00hastock-5m005380:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zp00h3y10iagaerykct1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 11:50:00raw285,500원286,500원285,000원286,000원2,234
cmvyo8ztd0h4l10iaounajk3ostock-5m207940:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zt70h4k10iadxomyihl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:50:00raw1,450,000원1,451,000원1,449,000원1,451,000원193
cmvyo8zq80h4510iasyjmeev3stock-5m035720:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zq30h4410iauy9ofogs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 11:50:00raw29,750원29,800원29,750원29,800원2,273
cmvyo8zui0h4r10iavfa5vdbcstock-5m096770:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:43cmvyo8zud0h4q10ia4g8et92z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 11:50:00raw128,600원128,600원128,000원128,100원4,631
cmvyo8zoo0h3x10iabf7z5a72stock-5m000660:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zoi0h3w10ia3gxdkr3a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 11:50:00raw1,448,000원1,451,000원1,447,000원1,449,000원5,881
cmvyo8zvz0h4z10iauwgi07r7stock-5m015760:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:432026-11-02 12:00:43cmvyo8zvu0h4y10ia5u8avqkn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 11:50:00raw29,150원29,200원29,100원29,100원5,793
cmvyo8zu50h4p10iajus0r8g0stock-5m012330:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zu10h4o10ia0fdqifrk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 11:50:00raw350,000원350,500원349,500원350,000원1,354
cmvyo8zo80h3v10iao22wgnf1stock-5m005930:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zo10h3u10ia882ut8j11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 11:50:00raw224,750원225,000원224,500원224,750원23,815
cmvyo8zuv0h4t10iazt3isjd5stock-5m028260:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:432026-11-02 12:00:43cmvyo8zuq0h4s10ia9c9e5b1c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 11:50:00raw313,500원314,500원313,000원314,000원2,253
cmvyo8zs60h4f10iaj91tnl0sstock-5m000270:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zs10h4e10iakbsy6xtr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 11:50:00raw94,900원95,100원94,800원95,000원8,922
cmvyo8zpj0h4110iapofmg6fastock-5m066570:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zpe0h4010iawwr8jjxr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 11:50:00raw154,000원154,100원153,700원153,800원1,223
cmvyo8zqt0h4710ia8ed5kmuystock-5m006400:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zqo0h4610ia514iomv51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 11:50:00raw531,000원532,000원531,000원531,000원1,059
cmvyo2bzo0h3j10iabkx65sv7stock-5m028260:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2bzj0h3i10ia8uqe3h0n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 11:45:00raw314,000원314,500원313,000원313,000원2,587
cmvyo2c0v0h3p10iaudba98ujstock-5m015760:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2c0q0h3o10ia5hi531r01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 11:45:00raw29,200원29,250원29,100원29,100원10,181
cmvyo2c0h0h3n10ia77qtpkhfstock-5m003550:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2c0c0h3m10ia8qm4fhxn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 11:45:00raw97,300원97,300원96,900원97,200원1,711
cmvyo2c1m0h3t10iads12uyafstock-5m017670:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2c1g0h3s10iar9sqic891
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 11:45:00raw76,500원76,500원76,300원76,400원1,675
cmvyo2c030h3l10iak4e63p9nstock-5m034730:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2bzx0h3k10ia06ly3o7l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 11:45:00raw515,000원515,000원513,000원513,000원589
cmvyo2c180h3r10iay286pfjgstock-5m030200:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2c130h3q10ia9ld2kpch1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 11:45:00raw46,700원46,750원46,600원46,700원3,756
cmvyo2bv70h3510iavl72zpcmstock-5m000270:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2bv00h3410iahwa3auiz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 11:45:00raw95,200원95,300원94,800원94,900원10,221
cmvyo2brr0h2p10ialxdmg3sistock-5m005380:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2brl0h2o10iaxbqfuha21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 11:45:00raw286,000원286,500원285,500원285,750원1,066
cmvyo2bwd0h3910iac9wb0h85stock-5m055550:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2bw50h3810ia055tzveh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 11:45:00raw86,600원86,700원86,500원86,600원5,996
cmvyo2bu70h3110iaus0v90mrstock-5m068270:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2bu10h3010iasp9q7srs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:45:00raw193,200원193,200원192,600원192,900원2,248
cmvyo2bun0h3310ia6cwyigfostock-5m005490:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2buh0h3210iasx4ucbtu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 11:45:00raw279,500원280,000원279,000원279,500원417
cmvyo2brb0h2n10iavoe52u8lstock-5m000660:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2br50h2m10iag4c26r9y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 11:45:00raw1,448,000원1,451,000원1,446,000원1,447,000원11,342
cmvyo2bza0h3h10iaffv0xavpstock-5m096770:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2bz30h3g10iajp8vwxoq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 11:45:00raw128,500원128,700원128,400원128,500원3,175
cmvyo2by20h3d10ia8uq0istsstock-5m373220:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2bxs0h3c10iay4oxe58i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 11:45:00raw358,000원359,000원357,500원358,500원2,664
cmvyo2bsm0h2t10ianjqe7a9jstock-5m035420:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2bsg0h2s10iazjo77e3f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 11:45:00raw176,700원176,800원176,600원176,750원1,788
cmvyo2bx80h3b10ia0ix2buygstock-5m207940:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2bwy0h3a10iais7bqlrs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:45:00raw1,450,000원1,452,000원1,448,000원1,449,000원321
109,337건 중 1,001–1,050← 이전21 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬