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
cmvyo2bs60h2r10iatafl1f0astock-5m066570:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2bs10h2q10ia3hwfyybc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 11:45:00raw154,000원154,200원153,800원154,100원2,253
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
cmvyo2bsz0h2v10iaj424769ustock-5m035720:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:312026-11-02 11:55:31cmvyo2bsu0h2u10iarq1t679m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 11:45:00raw29,750원29,800원29,750원29,800원1,703
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
cmvyo2bys0h3f10ia89opicasstock-5m012330:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2byl0h3e10ia3ac6sizx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 11:45:00raw350,000원350,500원349,500원349,500원1,205
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
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
cmvynw15p0h2310ia4e5h1klvstock-5m373220:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw15j0h2210ial4pqatpl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 11:40:00raw358,500원359,000원358,000원358,000원1,032
cmvynw14r0h1z10iah1l2yzf5stock-5m055550:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw14h0h1y10iaj8d4b47y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 11:40:00raw86,750원86,750원86,500원86,600원11,939
cmvynw1580h2110iakr9fwkexstock-5m207940:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw1530h2010iagfj2k98f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:40:00raw1,452,000원1,453,000원1,451,000원1,451,000원249
cmvynw19z0h2j10iaoavhlmfvstock-5m017670:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw19u0h2i10ia9ia5cguy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 11:40:00raw76,600원76,600원76,200원76,400원4,204
cmvynw19l0h2h10ia01sxwy1vstock-5m030200:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw19c0h2g10iadw7pr2ja1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 11:40:00raw46,550원46,700원46,500원46,700원2,841
cmvynw18q0h2d10ia0pt4uj38stock-5m003550:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw18k0h2c10ia5mtvkmq91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 11:40:00raw97,300원97,600원97,000원97,100원2,073
cmvynw17k0h2910iadia0j48dstock-5m028260:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw17e0h2810iakfnq9gnw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 11:40:00raw315,000원315,000원313,500원313,500원1,506
cmvynw1880h2b10iazszdvexfstock-5m034730:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw1810h2a10iae9bzbsz71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 11:40:00raw514,000원515,000원513,000원514,000원1,362
cmvynw1930h2f10iaeqzrw8rcstock-5m015760:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw18y0h2e10iaddpg7bzi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 11:40:00raw29,300원29,300원29,150원29,200원9,129
cmvynw16b0h2510ia314czorvstock-5m012330:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw1650h2410ia3050zzm01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 11:40:00raw351,000원351,500원349,500원350,000원1,401
cmvynw16z0h2710ia2ejv6hbistock-5m096770:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw16u0h2610iaupas6epn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 11:40:00raw128,800원128,900원128,400원128,500원4,390
cmvynw1460h1x10ia64db7jxzstock-5m105560:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw13x0h1w10ialqsqge651
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 11:40:00raw152,400원152,500원152,100원152,200원7,489
cmvynw0xf0h1d10iasur1azwsstock-5m000660:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:372026-11-02 11:50:37cmvynw0x60h1c10iaywwelagm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 11:40:00raw1,453,000원1,456,000원1,446,000원1,447,000원18,812
cmvynw11q0h1p10ianymxvoqjstock-5m051910:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw11k0h1o10iajv7gq0sm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 11:40:00raw242,500원243,000원241,500원241,500원861
cmvynw13h0h1v10iav5lrumojstock-5m000270:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw13a0h1u10iadeg9ryfv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 11:40:00raw95,400원95,500원95,200원95,200원3,328
cmvynw10n0h1l10iay7j91vrtstock-5m035720:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:372026-11-02 11:50:37cmvynw10e0h1k10iagznmeprx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 11:40:00raw29,800원29,900원29,750원29,800원7,266
cmvynw12b0h1r10ial47renanstock-5m068270:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw1250h1q10iajvmlok7c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:40:00raw193,100원193,400원193,000원193,200원2,287
cmvynw12t0h1t10ian7fhlfmkstock-5m005490:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw12n0h1s10iauievumo41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 11:40:00raw280,000원280,000원279,000원279,500원360
cmvynw0zt0h1j10iagizvdggustock-5m035420:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:372026-11-02 11:50:37cmvynw0zk0h1i10iajqetyj1b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 11:40:00raw176,850원176,900원176,700원176,700원3,172
cmvynw0y70h1f10ia3h4kolvvstock-5m005380:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:372026-11-02 11:50:37cmvynw0xz0h1e10iasyma3g1y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 11:40:00raw286,500원287,000원286,000원286,250원1,318
cmvynw0yz0h1h10iaukmfinb5stock-5m066570:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:372026-11-02 11:50:37cmvynw0yr0h1g10iawkq5tc2g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 11:40:00raw154,600원154,700원153,800원153,800원3,262
cmvynw1160h1n10iaystpzen4stock-5m006400:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw1100h1m10iakaho0qyn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 11:40:00raw534,000원534,000원531,000원531,000원5,074
cmvynw0we0h1b10ia1se2qj0ostock-5m005930:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:372026-11-02 11:50:37cmvynw0w40h1a10iah0woxli31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 11:40:00raw226,000원226,000원224,000원224,500원114,089
cmvynpmbe0h1310iarde13mcastock-5m003550:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:39cmvynpmb90h1210iavt63f13t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 11:35:00raw97,700원97,800원97,300원97,300원1,567
cmvynpm7w0h0j10ia9vaxkxc5stock-5m005490:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm7r0h0i10ia0t04amaj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 11:35:00raw280,000원280,500원279,500원280,000원998
cmvynpmc20h1710iaqxq6bmd8stock-5m030200:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:392026-11-02 11:45:39cmvynpmbx0h1610iacq1r91vb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 11:35:00raw46,650원46,700원46,600원46,600원3,399
cmvynpmaq0h0z10iac75xho87stock-5m028260:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpmal0h0y10iakfzkjcnh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 11:35:00raw316,000원316,000원314,500원314,500원1,950
cmvynpm8b0h0l10ia2s3skb2gstock-5m000270:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm850h0k10ia9lghq9ei1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 11:35:00raw95,100원95,600원95,000원95,500원9,218
cmvynpm760h0f10iaigy9ishmstock-5m051910:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm710h0e10ia3j95o71b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 11:35:00raw242,500원243,000원242,000원242,500원474
cmvynpm8o0h0n10ia8nsme0uvstock-5m105560:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm8j0h0m10iaud04fkmx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 11:35:00raw152,600원152,700원152,400원152,400원7,513
cmvynpm900h0p10iaud1sevtgstock-5m055550:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm8v0h0o10ia5a0318at1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 11:35:00raw86,800원86,900원86,700원86,800원6,203
cmvynpmcf0h1910iazm1tdxj4stock-5m017670:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:392026-11-02 11:45:39cmvynpmca0h1810iatnuayqrz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 11:35:00raw76,600원76,700원76,400원76,600원2,265
cmvynpmae0h0x10ia4wwca7zrstock-5m096770:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpma90h0w10iahzxlglcf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 11:35:00raw128,700원129,000원128,700원128,800원3,743
cmvynpm9d0h0r10iaolv4agx7stock-5m207940:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm970h0q10iayfzlo7nk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:35:00raw1,455,000원1,455,000원1,452,000원1,452,000원285
cmvynpmb20h1110iahtsap71nstock-5m034730:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpmax0h1010iadxlqk8vk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 11:35:00raw514,000원515,000원513,000원514,000원416
cmvynpm7k0h0h10iamg07mjyxstock-5m068270:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm7f0h0g10iaonlkshxj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:35:00raw193,200원193,300원193,000원193,000원1,858
cmvynpm9p0h0t10ia8j55grd3stock-5m373220:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm9k0h0s10iaezygj2cu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 11:35:00raw359,000원359,000원358,500원359,000원1,117
cmvynpma20h0v10iaoempgv7dstock-5m012330:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm9w0h0u10iacxj5zbwv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 11:35:00raw351,000원351,500원350,500원351,000원1,572
cmvynpmbq0h1510iacmihikv7stock-5m015760:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:392026-11-02 11:45:39cmvynpmbl0h1410iaygrtxbsv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 11:35:00raw29,250원29,300원29,200원29,300원7,476
cmvynpm6g0h0b10iacfmzrx3ostock-5m035720:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm6b0h0a10ia65vpex751
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 11:35:00raw29,800원29,850원29,700원29,800원16,395
cmvynpm2f0h0110ia3ctrijzqstock-5m005930:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm220h0010iaupjw6df81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 11:35:00raw225,750원226,000원225,000원225,750원78,063
cmvynpm4y0h0710iaezhafw47stock-5m066570:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm4o0h0610ia62cp4jyu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 11:35:00raw154,400원154,600원154,100원154,600원1,904
cmvynpm5s0h0910ia3wwdhd0vstock-5m035420:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm5i0h0810ial0kp8s6s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 11:35:00raw176,800원176,900원176,700원176,850원1,983
109,337건 중 1,051–1,100← 이전22 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬