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
cmvyts8gd0i7f10iae2uxe6w6stock-5m005380:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8g80i7e10iaak6w50ah1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:25:00raw286,500원287,000원286,500원286,500원1,418
cmvyts8k60i7v10iaajivoiosstock-5m005490:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8k00i7u10iaeqc10pxl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 14:25:00raw285,000원286,000원284,500원286,000원3,478
cmvytle7m0i7510ia105fovssstock-5m003550:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle7g0i7410ia8o7xkaqq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 14:20:00raw98,600원98,600원98,400원98,500원1,709
cmvytle6g0i6z10iaxdckuildstock-5m096770:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle6a0i6y10iai7do6lko1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 14:20:00raw129,000원129,600원128,900원129,400원7,544
cmvytle5d0i6t10ia8mvspu9ystock-5m055550:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle590i6s10ia4dqak28n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:20:00raw87,100원87,300원87,100원87,200원19,803
cmvytle5r0i6v10iacw5mtv2nstock-5m207940:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle5l0i6u10iafuaod6811
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:20:00raw1,443,000원1,444,000원1,441,000원1,441,000원450
cmvytle4o0i6p10ia12s4v82kstock-5m000270:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle4i0i6o10iauhpnmibq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 14:20:00raw95,400원95,500원95,300원95,400원10,657
cmvytle3z0i6n10iaw6j0ce8sstock-5m005490:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle3p0i6m10ia7fqco1go1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 14:20:00raw286,500원287,000원284,000원285,000원3,614
cmvytle630i6x10iam2mojsenstock-5m373220:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle5y0i6w10ia2dhd53on1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 14:20:00raw353,000원354,000원353,000원353,000원4,296
cmvytle510i6r10iavh0gw7cystock-5m105560:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle4v0i6q10iaes4yoe8h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 14:20:00raw152,950원153,200원152,900원153,200원10,575
cmvyts8h50i7j10iaycejm8ipstock-5m035420:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8h00i7i10ia5osc63wj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 14:20:00raw176,500원176,800원176,500원176,600원3,749
cmvytle250i6f10iaz512w2mdstock-5m051910:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle200i6e10ia7adv7cwm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 14:20:00raw240,000원240,500원240,000원240,000원442
cmvytle2w0i6j10ia55qz71w6stock-5m068270:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle2r0i6i10iahihyxr5o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:20:00raw192,500원192,800원192,400원192,600원2,601
cmvytle780i7310iat9ah42ohstock-5m034730:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle720i7210ia6qlas0ok1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 14:20:00raw522,000원523,000원521,000원521,000원678
cmvytle8e0i7910ia6peyksotstock-5m017670:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle880i7810iasq1lgnrr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:20:00raw76,800원76,900원76,600원76,600원4,266
cmvytle810i7710ia75cpzkpcstock-5m015760:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle7v0i7610ian5t2y1md1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 14:20:00raw29,500원29,550원29,450원29,500원15,674
cmvytle6t0i7110ia3bikoqeustock-5m028260:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle6n0i7010iajosq2azy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 14:20:00raw319,500원319,500원318,500원318,500원2,422
cmvyts8mj0i8710iajmw2l0jestock-5m012330:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8me0i8610ia4fbii09t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 14:20:00raw351,500원352,000원351,500원351,500원1,529
cmvyts8p60i8l10iadj75yw6cstock-5m030200:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:35:392026-11-02 14:35:39cmvyts8p10i8k10iahmazrsl91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 14:20:00raw47,050원47,100원47,000원47,050원5,029
cmvytle0f0i6510iasghpohypstock-5m000660:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle080i6410iajbpyqrfi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 14:20:00raw1,483,000원1,484,000원1,478,000원1,479,000원22,274
cmvytle110i6910iaaamotj7ystock-5m066570:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle0w0i6810ia8ut4o7oi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 14:20:00raw154,100원154,200원153,800원154,000원5,091
cmvytle000i6310ia6ulwra0qstock-5m005930:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytldzn0i6210iam8hh4ksh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:20:00raw230,750원231,000원230,000원230,500원182,577
cmvytle0q0i6710iau2fgp24istock-5m005380:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle0l0i6610iae48afs831
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:20:00raw286,500원287,000원286,500원286,500원1,148
cmvytle1s0i6d10ian72taw0zstock-5m006400:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle1m0i6c10ia8c99dqsv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 14:20:00raw534,000원534,000원532,000원532,000원2,381
cmvytle1d0i6b10iat96fr95lstock-5m035720:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle180i6a10iahw49kcse1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 14:20:00raw29,750원29,800원29,700원29,750원2,370
cmvytex8e0i6110iawbytsbbbstock-5m017670:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex880i6010iam8nhupca1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:15:00raw76,800원76,900원76,700원76,800원2,773
cmvytex6h0i5t10iaqbjl9xyqstock-5m034730:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex6d0i5s10iadrfc1z081
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 14:15:00raw523,000원524,000원522,000원523,000원974
cmvytex7a0i5x10iap6kmfpimstock-5m015760:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex740i5w10iawiunvi441
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 14:15:00raw29,500원29,500원29,450원29,500원7,060
cmvytex4x0i5l10iam9be3lcsstock-5m012330:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex4q0i5k10iavs57kh0h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 14:15:00raw352,000원352,000원351,500원352,000원1,060
cmvytex6v0i5v10ia37wtjutlstock-5m003550:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex6p0i5u10ia5fmrcxx71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 14:15:00raw98,500원98,700원98,300원98,600원1,385
cmvytex3r0i5f10iadm3dwbhvstock-5m055550:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex3n0i5e10ialzksft4z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:15:00raw87,200원87,200원87,100원87,100원6,642
cmvytex120i5110iav8v6egb3stock-5m035420:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex0x0i5010iaf5fhe7d91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 14:15:00raw176,500원176,800원176,400원176,500원4,738
cmvytex5v0i5p10iamuknczehstock-5m028260:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex5q0i5o10ia1dtg5a271
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 14:15:00raw320,000원320,000원318,500원319,500원3,039
cmvytex5i0i5n10iatthilc70stock-5m096770:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex5c0i5m10ia5jes0yts1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 14:15:00raw128,800원129,500원128,800원129,000원9,484
cmvytewzy0i4v10iavnlh9xg2stock-5m000660:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytewzt0i4u10ia5kgppgca1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 14:15:00raw1,486,000원1,487,000원1,479,000원1,482,000원20,130
cmvytex7t0i5z10ia1ce6fuj3stock-5m030200:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex7n0i5y10ia5p1ib5fu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 14:15:00raw47,000원47,100원46,950원47,050원4,001
cmvytex4h0i5j10iag23xs9adstock-5m373220:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex4c0i5i10ia1qxsci0k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 14:15:00raw353,500원354,000원353,000원353,500원2,677
cmvytex0o0i4z10iagb73fyl3stock-5m066570:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex0i0i4y10iaihgluep21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 14:15:00raw154,300원154,300원154,000원154,200원2,210
cmvytex440i5h10iavf9wxy6istock-5m207940:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex3z0i5g10iay0war4w51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:15:00raw1,443,000원1,444,000원1,442,000원1,443,000원461
cmvytex1q0i5510iax1pxujwvstock-5m006400:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex1m0i5410iaqrr4txnv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 14:15:00raw534,000원535,000원533,000원533,000원3,431
cmvytex3g0i5d10iaqcl7d0ctstock-5m105560:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex3a0i5c10ia8835yp1q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 14:15:00raw152,900원153,000원152,900원152,900원3,170
cmvytex230i5710ia9ux5773estock-5m051910:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex1y0i5610iazz0auio61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 14:15:00raw240,500원241,000원240,000원240,500원1,527
cmvytex1e0i5310iag14zpkf8stock-5m035720:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex1a0i5210iahlgtt8iv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 14:15:00raw29,700원29,750원29,700원29,750원9,996
cmvytex0a0i4x10ia1knoolsqstock-5m005380:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex050i4w10iasoxa0d6s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:15:00raw286,500원287,000원286,500원286,500원1,923
cmvytex2j0i5910iaa05wu2vastock-5m000270:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex2c0i5810iane7ruyrw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 14:15:00raw95,000원95,600원95,000원95,400원11,507
cmvytle3d0i6l10iarg514x9pstock-5m005490:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle360i6k10iar290zq7j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 14:15:00raw287,000원288,500원285,500원286,500원4,127
cmvytle2k0i6h10iaduqrkdd7stock-5m068270:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle2e0i6g10iaanlpuwah1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:15:00raw192,400원192,700원192,400원192,400원2,349
cmvytewzk0i4t10iait0hrc7istock-5m005930:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytewze0i4s10iat6t92of21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:15:00raw230,750원231,000원229,500원230,500원153,118
cmvyt8nfo0i4r10iaj263wm6astock-5m017670:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nfh0i4q10ia1wscfq891
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:10:00raw76,800원77,000원76,800원76,800원3,425
cmvyt8naq0i3z10iawlb706ipstock-5m068270:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nal0i3y10iax73l33m11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:10:00raw192,500원192,700원192,300원192,400원2,860
110,118건 중 1,101–1,150← 이전23 / 2203 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬