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
cmvyvqjkf0iln10ia9e8rlotastock-5m005380:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjka0ilm10iagohpz98j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 15:20:00raw287,500원287,500원287,500원287,500원0
cmvyvqjm10ilv10ianxgvjm5gstock-5m051910:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjlv0ilu10ia0ju7uhwp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 15:20:00raw241,000원241,000원241,000원241,000원0
cmvyvqjmg0ilx10ia3ovpuziwstock-5m068270:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjma0ilw10iaeaxaufo91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 15:20:00raw192,600원192,600원192,600원192,600원0
cmvyvqjlm0ilt10iakmx3zoz1stock-5m006400:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjlh0ils10iagf149zk61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 15:20:00raw539,000원539,000원539,000원539,000원0
cmvyvqjku0ilp10ia8ncaazgistock-5m035420:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjko0ilo10ia4rpkmf571
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 15:20:00raw175,700원175,700원175,700원175,700원0
cmvyvqjk10ill10iardy9fwrbstock-5m000660:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjjv0ilk10ialq9kbhvq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 15:20:00raw1,482,000원1,482,000원1,482,000원1,482,000원0
cmvyvqjjg0ilj10iacxa45zpjstock-5m005930:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:182026-11-02 15:30:18cmvyvqjj20ili10iathdrevte1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 15:20:00raw229,000원229,000원229,000원229,000원0
cmvyvk8e10ikn10iao46neoj4stock-5m051910:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8dx0ikm10iagegah8im1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 15:15:00raw241,000원241,500원240,500원241,500원1,880
cmvyvk8f20ikt10ianojtvofostock-5m000270:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8ew0iks10ia7jgvsqiy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 15:15:00raw95,600원95,800원95,400원95,600원17,098
cmvyvk8ft0ikx10iapc4kru35stock-5m055550:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8fn0ikw10ia77rc5zjk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 15:15:00raw86,700원86,900원86,600원86,800원18,442
cmvyvk8eq0ikr10iaumposty3stock-5m005490:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8el0ikq10iaamms9i301
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 15:15:00raw282,500원284,000원282,500원283,000원2,217
cmvyvk8jb0ilb10iavtt4zctbstock-5m003550:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8j50ila10ia6k8u1zoy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 15:15:00raw98,300원98,600원98,200원98,500원3,449
cmvyvk8fe0ikv10iahtaasnbwstock-5m105560:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8f90iku10iaqhiudknc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 15:15:00raw153,300원153,700원153,200원153,400원8,705
cmvyvk8ed0ikp10iatvsku11hstock-5m068270:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8e80iko10ia9jrecgca1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 15:15:00raw192,500원192,900원192,300원192,600원2,747
cmvyvk8d30ikh10iack5lmlvzstock-5m035420:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8cy0ikg10iaiat5jn7d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 15:15:00raw175,600원175,800원175,500원175,700원2,766
cmvyvk8i70il510ia9veci55hstock-5m096770:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8i10il410iapdxbyj921
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 15:15:00raw131,200원131,600원131,200원131,500원8,173
cmvyvk8cq0ikf10ia34vnu5vrstock-5m066570:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8cl0ike10iaum07bxqs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 15:15:00raw153,400원153,700원153,400원153,600원4,941
cmvyvk8hs0il310iatn87spkhstock-5m012330:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8hn0il210iaf7tzvxpe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 15:15:00raw351,000원351,500원350,500원351,000원1,183
cmvyvk8il0il710iav595az2dstock-5m028260:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8ig0il610iakdwjm9ld1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 15:15:00raw318,000원318,500원317,000원318,000원2,810
cmvyvk8kc0ilh10ia4vy939z8stock-5m017670:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8k70ilg10iao4tj5uw31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 15:15:00raw76,100원76,200원75,900원75,900원7,075
cmvyvk8dq0ikl10iadcr5itgsstock-5m006400:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8dl0ikk10iaoowz7cto1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 15:15:00raw537,000원540,000원537,000원539,000원5,199
cmvyvk8g70ikz10iapp3lwx5xstock-5m207940:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8g10iky10ia7e682bja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 15:15:00raw1,422,000원1,423,000원1,420,000원1,421,000원788
cmvyvk8jz0ilf10iain5kuj8ystock-5m030200:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8ju0ile10ia0yk5htbp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 15:15:00raw46,750원47,000원46,750원46,950원8,948
cmvyvk8iy0il910iasim26o0vstock-5m034730:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8is0il810iat2hbfbhy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 15:15:00raw523,000원523,000원521,000원521,000원1,803
cmvyvk8he0il110ia4pvrunzistock-5m373220:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8h80il010ia5om3frxk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 15:15:00raw356,000원357,500원356,000원357,500원4,607
cmvyvk8jm0ild10iayb7lg4g0stock-5m015760:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8ji0ilc10iar94emrzl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 15:15:00raw29,350원29,400원29,300원29,300원17,061
cmvyvk8df0ikj10iae4bz9c12stock-5m035720:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8d90iki10iaanahl3se1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 15:15:00raw29,650원29,700원29,650원29,650원6,293
cmvyvk8ce0ikd10iawojjxukxstock-5m005380:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8c80ikc10ia2a3spg7h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 15:15:00raw287,500원288,000원287,000원287,500원3,066
cmvyvk8bm0ik910iaexwnatl5stock-5m005930:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8b80ik810iab2hq9spu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 15:15:00raw229,750원230,000원229,000원229,000원126,037
cmvyvk8c20ikb10iagg9fsbqtstock-5m000660:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8bw0ika10iamjzjdu841
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 15:15:00raw1,483,000원1,483,000원1,477,000원1,477,000원18,467
cmvyvdv570ijh10iaxms7nek7stock-5m005490:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv520ijg10ia901x06051
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 15:10:00raw284,000원284,500원282,500원283,000원5,360
cmvyvdv8w0ik310iac0pybvq1stock-5m015760:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv8r0ik210iavelhlj0q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 15:10:00raw29,350원29,400원29,300원29,300원26,308
cmvyvdv670ijn10iavwfd7dplstock-5m055550:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv610ijm10iaslquzio01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 15:10:00raw87,000원87,100원86,700원86,700원14,692
cmvyvdv9a0ik510iavd65f3kzstock-5m030200:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv940ik410iacec1n9p01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 15:10:00raw46,850원46,950원46,750원46,850원8,834
cmvyvdv8k0ik110iavcdcrl9vstock-5m003550:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv8f0ik010iaas259d1h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 15:10:00raw97,900원98,300원97,900원98,300원5,292
cmvyvdv7w0ijx10ia1e9i71krstock-5m028260:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv7r0ijw10ia3g6zn11i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 15:10:00raw318,500원318,500원317,000원317,500원3,083
cmvyvdv880ijz10iaawhjatmxstock-5m034730:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv830ijy10iabeesilo61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 15:10:00raw525,000원525,000원521,000원522,000원1,862
cmvyvdv6k0ijp10iayjajvoocstock-5m207940:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv6e0ijo10iap03o2t341
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 15:10:00raw1,423,000원1,424,000원1,421,000원1,421,000원856
cmvyvdv3v0ij910iacyvgz2rjstock-5m035720:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv3q0ij810iaqgklqdp01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 15:10:00raw29,700원29,750원29,650원29,650원8,386
cmvyvdv6w0ijr10iayhm78ql0stock-5m373220:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv6r0ijq10iaqjl6t9pv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 15:10:00raw356,500원357,000원356,000원356,500원3,781
cmvyvdv470ijb10iangugngrwstock-5m006400:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv420ija10iasyhiyof21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 15:10:00raw540,000원541,000원537,000원537,000원5,719
cmvyvdv360ij510ia27wi88hrstock-5m066570:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv310ij410iaq2x1s5dg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 15:10:00raw153,600원153,700원153,300원153,400원5,460
cmvyvdv3i0ij710iahiuceeghstock-5m035420:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv3d0ij610iaal7m26jc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 15:10:00raw175,900원175,900원175,500원175,600원4,037
cmvyvdv2i0ij110ia7wx6ab2ostock-5m000660:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv2c0ij010iabcjn8hmk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 15:10:00raw1,483,000원1,484,000원1,478,000원1,483,000원24,351
cmvyvdv2u0ij310iaggmb5yp3stock-5m005380:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv2p0ij210iam51p7ldo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 15:10:00raw287,000원288,000원286,500원287,500원11,553
cmvyvdv4i0ijd10ia2um2gvudstock-5m051910:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv4e0ijc10ia1g3l21r61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 15:10:00raw241,500원241,500원240,500원241,000원3,521
cmvyvdv5j0ijj10iahtkej0g3stock-5m000270:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv5e0iji10iaagquvr6o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 15:10:00raw95,300원95,700원95,300원95,600원18,208
cmvyvdv5v0ijl10iadqi5ibctstock-5m105560:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv5q0ijk10iaex3c9qal1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 15:10:00raw153,500원153,500원153,200원153,200원20,057
cmvyvdv9p0ik710ia5ma2fbqzstock-5m017670:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv9j0ik610iafwz7p5s31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 15:10:00raw76,100원76,200원75,900원76,000원5,087
cmvyvdv230iiz10iai723umdfstock-5m005930:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv1x0iiy10ia2ti0knjt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 15:10:00raw229,750원230,000원229,000원230,000원204,342
111,179건 중 1,901–1,950← 이전39 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬