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
cmvyu4n7b0iad10ia0dq7wnlzstock-5m006400:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n750iac10iaotm4e3lo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 14:35:00raw532,000원533,000원532,000원532,000원4,007
cmvyu4n6r0iab10ia2ui2ouu7stock-5m035720:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n6k0iaa10iaeyovd9c51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 14:35:00raw29,700원29,750원29,650원29,750원9,816
cmvyu4n8h0iah10ia8ns4u4h6stock-5m068270:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n8b0iag10iaaxy7exth1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:35:00raw192,700원192,900원192,500원192,600원3,722
cmvyu4naw0iav10iadsrzip3estock-5m012330:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4nar0iau10iank6ehhif1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 14:35:00raw351,500원352,000원351,000원351,000원1,166
cmvyu4n5i0ia710iadkco325jstock-5m066570:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n590ia610iah0dcmje71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 14:35:00raw154,100원154,300원153,900원153,900원5,240
cmvyu4n7v0iaf10ias2j7u1txstock-5m051910:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n7p0iae10iaxn8ms5l21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 14:35:00raw240,500원240,500원240,000원240,500원806
cmvyu4nb90iax10iaxkm8sdvfstock-5m096770:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4nb40iaw10iaifroxhji1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 14:35:00raw130,000원131,600원129,900원130,500원15,637
cmvyu4nbk0iaz10iajg8yz68cstock-5m028260:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4nbg0iay10ianawzdaub1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 14:35:00raw320,000원320,000원318,500원319,500원3,085
cmvyu4n9v0iap10iar0trd003stock-5m055550:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n9p0iao10iaihshfxcr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:35:00raw87,300원87,400원87,200원87,200원6,340
cmvyu4n650ia910ia5cd727yystock-5m035420:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n5x0ia810ia1sx30bl51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 14:35:00raw176,400원176,500원176,300원176,500원4,033
cmvyu4n470ia310iar34v9htmstock-5m000660:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n400ia210iaa4ny2qfn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 14:35:00raw1,490,000원1,491,000원1,482,000원1,487,000원26,312
cmvyu4n4u0ia510iag6ken8z4stock-5m005380:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n4l0ia410ia1wo4vppy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:35:00raw288,000원288,000원286,500원286,500원4,471
cmvyu4n3q0ia110iads4flm8bstock-5m005930:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4n3k0ia010ia7eqtcwa71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:35:00raw231,250원231,500원230,500원231,000원120,733
cmvyu4nbw0ib110iaoaw3cv3ostock-5m034730:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4nbr0ib010iacvsuh43o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 14:35:00raw525,000원525,000원523,000원524,000원825
cmvytysig0i9r10iaufc9jdwcstock-5m034730:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysib0i9q10ias389qts91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 14:30:00raw523,000원525,000원522,000원525,000원963
cmvytysit0i9t10ialy2ptvv3stock-5m003550:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysin0i9s10iaywyutgxm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 14:30:00raw98,500원98,700원98,500원98,500원1,961
cmvytysi20i9p10iaiy72j1dcstock-5m028260:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytyshx0i9o10iafpin3vva1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 14:30:00raw319,000원320,000원318,500원320,000원2,642
cmvytysgv0i9j10iai7um5d4bstock-5m373220:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysgn0i9i10ia8hu7bdul1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 14:30:00raw354,500원355,000원353,500원354,000원2,545
cmvytysha0i9l10ia4hn1ktsxstock-5m012330:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysh40i9k10iax8hw01by1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 14:30:00raw351,500원352,000원351,000원351,000원2,505
cmvytysjh0i9x10ia3rllkv8qstock-5m030200:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysjc0i9w10iab4ja7q661
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 14:30:00raw47,100원47,100원46,900원46,950원8,520
cmvytysjw0i9z10iabac3gp71stock-5m017670:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysjp0i9y10iapkz9p0ez1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:30:00raw76,700원76,900원76,600원76,700원4,340
cmvytyshp0i9n10ia13ypk7ufstock-5m096770:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytyshj0i9m10iabvf7weyz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 14:30:00raw130,100원130,200원129,800원130,000원6,059
cmvytysj50i9v10iadhx97aklstock-5m015760:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysj00i9u10iappolxsei1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 14:30:00raw29,500원29,500원29,400원29,400원7,791
cmvytysb30i8x10iayveg5zkestock-5m066570:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysax0i8w10iaw5nul09f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 14:30:00raw154,000원154,200원153,900원154,100원2,490
cmvytysfq0i9f10iaxl0jolb0stock-5m055550:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysfj0i9e10iak75xo7mu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:30:00raw87,200원87,500원87,200원87,300원10,728
cmvytysga0i9h10iati4ueykestock-5m207940:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysg30i9g10iaahfrhid91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:30:00raw1,440,000원1,441,000원1,438,000원1,438,000원520
cmvytysdk0i9710ia4jeq4acustock-5m068270:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysdc0i9610iaydhgiomk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 14:30:00raw192,600원192,900원192,500원192,600원2,683
cmvytyseo0i9b10iabaxrsqxpstock-5m000270:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytyseh0i9a10iawvrb750v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 14:30:00raw95,400원95,800원95,400원95,600원20,407
cmvytysd00i9510ia2fdkji2rstock-5m051910:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytyscu0i9410iap7u28l9e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 14:30:00raw240,000원240,500원240,000원240,500원745
cmvytys9s0i8r10iatupyqoknstock-5m005930:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytys970i8q10iapfwncpvv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:30:00raw230,750원231,500원230,500원231,500원96,047
cmvytysa80i8t10iao0ei3wl8stock-5m000660:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysa20i8s10iap5sdgaty1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 14:30:00raw1,478,000원1,490,000원1,474,000원1,490,000원25,534
cmvytysan0i8v10iaklrjcx95stock-5m005380:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysah0i8u10iahzvm1z791
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 14:30:00raw286,500원288,000원286,500원288,000원8,983
cmvytysbi0i8z10ia1sk51aipstock-5m035420:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysbc0i8y10iayxx5hwqk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 14:30:00raw176,400원176,800원176,400원176,400원3,256
cmvytysby0i9110iaeby4tnvostock-5m035720:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysbs0i9010iafj875vvi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 14:30:00raw29,700원29,800원29,700원29,700원18,191
cmvytyse40i9910ia14jk6haqstock-5m005490:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysdx0i9810iakd1iv3741
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 14:30:00raw286,000원286,000원284,000원284,000원2,961
cmvytysci0i9310ia3b0nsmnzstock-5m006400:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysca0i9210iasvs7lehp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 14:30:00raw532,000원533,000원532,000원532,000원2,103
cmvytysf60i9d10ia6nyz5gelstock-5m105560:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysf10i9c10iau8hijf601
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 14:30:00raw153,300원153,500원153,300원153,400원7,392
cmvyts8mx0i8910iareg5on84stock-5m012330:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8mr0i8810iatowea9xo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 14:25:00raw352,000원352,500원351,000원351,500원2,410
cmvyts8oi0i8h10iaycjzs7jestock-5m003550:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8od0i8g10iahzryh3px1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 14:25:00raw98,500원98,700원98,400원98,500원1,871
cmvyts8ls0i8310ia7dx1u7w5stock-5m207940:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8lm0i8210iavm4l0i3i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:25:00raw1,442,000원1,442,000원1,440,000원1,440,000원413
cmvyts8lf0i8110iabv2qa5ttstock-5m055550:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8lb0i8010iay2m36o001
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 14:25:00raw87,300원87,300원87,200원87,200원5,772
cmvyts8na0i8b10ia4xovlkopstock-5m096770:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8n40i8a10iaq1zico3s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 14:25:00raw129,400원130,200원129,300원130,100원8,354
cmvyts8l20i7z10iasxvj4dgtstock-5m105560:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8kx0i7y10ia1gojvyk21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 14:25:00raw153,100원153,400원153,100원153,300원9,151
cmvyts8pu0i8p10iapma2a874stock-5m017670:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:392026-11-02 14:35:39cmvyts8po0i8o10iadpdcb7gb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 14:25:00raw76,600원76,800원76,500원76,700원3,854
cmvyts8ou0i8j10iarpnwfl4lstock-5m015760:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:392026-11-02 14:35:39cmvyts8op0i8i10ia3jfi6x6o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 14:25:00raw29,500원29,550원29,450원29,450원11,843
cmvyts8ph0i8n10iasl1gk2lhstock-5m030200:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:392026-11-02 14:35:39cmvyts8pc0i8m10iaz25irsek1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 14:25:00raw47,100원47,200원47,050원47,100원8,010
cmvyts8nn0i8d10ia087y395mstock-5m028260:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8ni0i8c10iadr763kdf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 14:25:00raw319,000원319,500원318,500원319,000원2,851
cmvyts8o30i8f10ialdehj56lstock-5m034730:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8nx0i8e10iag6mycdlf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 14:25:00raw521,000원524,000원521,000원522,000원1,629
cmvyts8m50i8510ianjhizkqostock-5m373220:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8m00i8410iaxsx3q0a81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 14:25:00raw353,500원355,000원353,000원355,000원5,296
cmvyts8fk0i7b10iae8u6t87kstock-5m005930:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8ff0i7a10iaynoijiw11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 14:25:00raw230,750원231,000원230,000원230,500원183,191
111,179건 중 2,101–2,150← 이전43 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬