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
cmvyncstf0gyl10ia56imckkistock-5m015760:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsta0gyk10iaedkpa1is1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 11:25:00raw29,200원29,250원29,150원29,150원5,503
cmvyncsu40gyp10iagtiwpmo1stock-5m017670:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsty0gyo10iaghs2caus1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 11:25:00raw76,400원76,600원76,200원76,400원3,318
cmvyncsns0gxr10iadkcgrgj6stock-5m035720:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsnn0gxq10iafll2ihas1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 11:25:00raw29,700원29,750원29,650원29,750원5,966
cmvyn6cuy0gxb10iazzqu0nrcstock-5m015760:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cut0gxa10ia7rcm4dhi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 11:20:00raw29,300원29,300원29,150원29,200원6,467
cmvyn6cva0gxd10iafly1vse6stock-5m030200:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cv50gxc10iaq48ildpo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 11:20:00raw46,700원46,700원46,550원46,550원2,331
cmvyn6cvm0gxf10ia72fgd1azstock-5m017670:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cvh0gxe10iafrrqowtc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 11:20:00raw76,600원76,600원76,300원76,400원4,474
cmvyn6cn40gw310iarsq748vcstock-5m000660:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:392026-11-02 11:30:40cmvyn6cmz0gw210iazbnshnm71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 11:20:00raw1,454,000원1,458,000원1,448,000원1,449,000원16,614
cmvyn6crv0gwt10ia70whombsstock-5m207940:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6crp0gws10ia02zsae481
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:20:00raw1,448,000원1,450,000원1,448,000원1,450,000원235
cmvyn6cnh0gw510ia0enlqronstock-5m005380:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cnc0gw410iaq9y7mqaw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 11:20:00raw286,500원287,000원285,500원285,500원3,636
cmvyn6csj0gwx10ia7m6k0fbdstock-5m373220:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6csf0gww10iakrt21k711
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 11:20:00raw359,500원359,500원358,500원358,500원1,800
cmvyn6cu90gx710iabtt5dlrcstock-5m034730:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cu40gx610ial7ye0ozz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 11:20:00raw515,000원516,000원513,000원514,000원1,425
cmvyn6cmq0gw110iagvwjuhsbstock-5m005930:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:392026-11-02 11:30:39cmvyn6clc0gw010iadl2fwivm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 11:20:00raw226,500원227,000원225,500원225,750원97,609
cmvyn6ctx0gx510iavszlhktystock-5m028260:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cts0gx410iakjl9wb7t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 11:20:00raw317,500원317,500원315,500원316,000원1,975
cmvyn6cnt0gw710iatqgh91mxstock-5m066570:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cno0gw610iaqa9ghcf31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 11:20:00raw154,400원154,700원154,100원154,200원4,639
cmvyn6cqd0gwl10iae985imiqstock-5m005490:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cq70gwk10iaoh70hq661
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 11:20:00raw281,000원281,500원279,500원279,500원3,717
cmvyn6cqp0gwn10ia53i94t9mstock-5m000270:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cqk0gwm10iauht9mosl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 11:20:00raw95,600원95,800원95,200원95,200원11,056
cmvyn6cr20gwp10ia7bsiw3npstock-5m105560:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cqx0gwo10iagohfcbfi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 11:20:00raw153,300원153,300원152,800원152,800원9,829
cmvyn6cul0gx910iauimjwjbmstock-5m003550:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cug0gx810iaz4joh14m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 11:20:00raw97,800원97,800원97,200원97,300원3,414
cmvyn6coj0gwb10ia133q9zuostock-5m035720:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6coe0gwa10ia4319a4vg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 11:20:00raw29,700원29,750원29,650원29,700원5,546
cmvyn6cow0gwd10iayvxybxrnstock-5m006400:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cor0gwc10ia97izg3jd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 11:20:00raw533,000원535,000원532,500원534,000원3,153
cmvyn6cpm0gwh10iazbfdpdhrstock-5m051910:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cph0gwg10iakig07h3f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 11:20:00raw242,500원242,500원241,000원241,500원960
cmvyn6ct70gx110ia0bj7ug5estock-5m012330:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6ct20gx010iaf4vedj8y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 11:20:00raw351,500원352,000원350,500원351,000원1,813
cmvyn6crg0gwr10iagg0jloufstock-5m055550:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cra0gwq10iaydwxwrjs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 11:20:00raw87,100원87,200원86,700원86,700원12,651
cmvyn6co70gw910iajgzzwlwtstock-5m035420:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6co10gw810iar3ngtc3z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 11:20:00raw176,400원176,500원176,300원176,300원2,723
cmvyn6ctk0gx310iafr493f9cstock-5m096770:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cte0gx210ia40644qzp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 11:20:00raw129,400원129,500원128,600원128,900원8,096
cmvyn6cpz0gwj10ia4399lt3istock-5m068270:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cpu0gwi10iai52x0qzg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:20:00raw193,300원193,400원192,800원193,000원3,099
cmvymzg3y0gvt10iav8quikh4stock-5m003550:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg3o0gvs10iap8xg8g1d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 11:15:00raw98,000원98,000원97,700원97,700원1,434
cmvymzg5k0gvx10iageabojqnstock-5m030200:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg5a0gvw10iabnfjna4f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 11:15:00raw46,750원46,800원46,600원46,700원3,804
cmvyn6cs90gwv10iazk1tkm94stock-5m373220:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cs30gwu10iae58am59k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 11:15:00raw359,000원359,500원358,500원359,500원1,449
cmvymzg4r0gvv10iaxoecqw3zstock-5m015760:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg4g0gvu10ia9nwihvsb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 11:15:00raw29,250원29,300원29,250원29,250원4,469
cmvymzg3h0gvr10iaekh7b5v4stock-5m034730:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg3c0gvq10iahb6r2g4d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 11:15:00raw514,000원517,000원514,000원515,000원1,216
cmvymzg630gvz10iayf1rh1uustock-5m017670:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg5y0gvy10iaqywqlwex1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 11:15:00raw76,600원76,700원76,500원76,500원2,240
cmvyn6csw0gwz10iadshl7uqastock-5m012330:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6csr0gwy10iagi15ijcs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 11:15:00raw351,750원352,500원351,000원351,500원1,630
cmvyn6cpa0gwf10iaiilsvekpstock-5m051910:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6cp40gwe10ian9vojhpv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 11:15:00raw242,000원242,500원242,000원242,500원550
cmvymzg0o0gvf10ia2zmvnifystock-5m105560:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg0j0gve10ia3bgieq0o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 11:15:00raw153,200원153,600원153,200원153,200원6,233
cmvymzg320gvp10iajakgyjh4stock-5m028260:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg2r0gvo10ias3npzdow1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 11:15:00raw317,500원318,500원316,500원317,500원2,251
cmvymzfzy0gvb10iacnq24hzlstock-5m005490:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfzt0gva10iaccxs09am1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 11:15:00raw281,000원281,500원280,500원281,000원527
cmvymzfzb0gv710ial75s2s1mstock-5m068270:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfz50gv610iai7e17snz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 11:15:00raw193,300원193,600원193,200원193,400원2,955
cmvymzfyy0gv510ia9vxm26a9stock-5m006400:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfys0gv410iafgxp6jvi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 11:15:00raw532,000원533,000원531,000원533,000원3,589
cmvymzfvv0gux10iag2ozkz8zstock-5m005380:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfvk0guw10iag54vujxj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 11:15:00raw285,500원287,000원285,000원287,000원3,297
cmvymzg1b0gvj10iaqbbwmcb2stock-5m207940:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg170gvi10iarwiskrlf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:15:00raw1,447,000원1,449,000원1,446,000원1,448,000원247
cmvymzg290gvn10iauqcfkl6lstock-5m096770:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg1z0gvm10iafcpmuii71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 11:15:00raw129,900원130,000원129,300원129,300원3,892
cmvymzfxh0gv110ia10ru0ws3stock-5m035420:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfx60gv010iabjphv59o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 11:15:00raw176,200원176,500원176,200원176,400원5,706
cmvymzfu70gut10ia5el3a6grstock-5m005930:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzftv0gus10ia00bvjevj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 11:15:00raw226,500원227,000원226,000원226,500원87,018
cmvymzg0b0gvd10iashyf7c7wstock-5m000270:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg060gvc10ia65fcyv9c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 11:15:00raw95,500원95,900원95,500원95,500원8,036
cmvymzfv20guv10iawqyq8orcstock-5m000660:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfus0guu10iax1misr1z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 11:15:00raw1,451,000원1,459,000원1,450,000원1,454,000원21,991
cmvymzfwo0guz10ia1jpoaib0stock-5m066570:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfwd0guy10ia2woy8vfn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 11:15:00raw154,300원154,700원154,300원154,500원3,337
cmvymzfya0gv310iadb0gmo2rstock-5m035720:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzfxz0gv210ia1ntgqt5b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 11:15:00raw29,650원29,750원29,650원29,750원11,632
cmvymzg100gvh10iaevgm1jtdstock-5m055550:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg0u0gvg10iat39i8v6x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 11:15:00raw87,200원87,200원87,100원87,100원4,111
cmvymt0zl0guh10iaut9x4l3ystock-5m028260:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0zg0gug10iaeupgh4fh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 11:10:00raw317,000원317,500원316,000원317,000원1,585
108,395건 중 251–300← 이전6 / 2168 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬