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
cmvypb0xo0hbj10iaaln3tdasstock-5m005930:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb0xh0hbi10ia0tm14h721
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:20:00raw227,500원229,000원227,500원228,750원135,898
cmvypb10d0hbx10iah8otqfk5stock-5m051910:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb1080hbw10iasa70shl31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:20:00raw242,000원242,000원241,500원242,000원387
cmvypb0y60hbl10iaof7zc1j0stock-5m000660:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb0y00hbk10ia8seyw5z81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 12:20:00raw1,472,000원1,479,000원1,472,000원1,478,000원27,186
cmvypb0yk0hbn10ia3si0ousastock-5m005380:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb0ye0hbm10ianq56e55z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:20:00raw288,000원288,000원287,500원287,500원1,448
cmvypb1470hch10iasdpro4rvstock-5m034730:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb1420hcg10iaprwor0821
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 12:20:00raw519,000원519,000원518,000원518,000원242
cmvypb13j0hcd10iaba5j6bxustock-5m012330:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb13d0hcc10iag9feykpn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 12:20:00raw351,500원351,500원350,000원350,500원1,832
cmvypb0zl0hbt10ian3onf9lzstock-5m035720:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb0zg0hbs10iahx7k7do81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 12:20:00raw29,850원29,850원29,800원29,800원9,496
cmvypb11n0hc310iaqi5p8ix1stock-5m000270:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb11i0hc210iayg8afe2w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 12:20:00raw95,400원95,400원95,000원95,100원5,795
cmvypb11b0hc110iaq1wz95fgstock-5m005490:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb1160hc010iayphjhqnl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 12:20:00raw280,000원280,500원279,500원280,000원778
cmvypb13v0hcf10ia2tvtk8c4stock-5m096770:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb13q0hce10iashzfpeh61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:20:00raw128,500원128,700원127,900원128,400원4,886
cmvypb15n0hcp10iab0nrovtjstock-5m017670:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb15h0hco10iahd8cqzu91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:20:00raw76,800원76,900원76,700원76,800원3,072
cmvypb1580hcn10iarhocbtukstock-5m030200:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb1530hcm10ia95ydnuk61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:20:00raw46,500원46,600원46,500원46,600원2,654
cmvypb12g0hc710ia287xq47ostock-5m055550:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb12b0hc610iaikhqzvkk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 12:20:00raw87,100원87,100원87,000원87,000원3,806
cmvypb1210hc510iak4l72zhwstock-5m105560:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb11v0hc410ia36qqfepr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:20:00raw152,200원152,300원152,000원152,100원5,704
cmvypb0zy0hbv10ia0iv0dim2stock-5m006400:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb0zt0hbu10iaol14azpc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:20:00raw535,000원536,000원534,000원534,000원4,218
cmvypb14w0hcl10ia6l0x7b93stock-5m015760:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb14r0hck10iaq218rml51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:20:00raw29,250원29,300원29,200원29,200원9,316
cmvypb14j0hcj10ia61pl9wwestock-5m003550:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb14e0hci10iasy9o0lu21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:20:00raw97,200원97,200원97,100원97,100원1,552
cmvypb10v0hbz10ia1fesmj37stock-5m068270:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb10o0hby10ia0abdgxdp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 12:20:00raw193,100원193,100원192,800원192,800원4,395
cmvypb12t0hc910iacmysv3gvstock-5m207940:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb12o0hc810ia3ccqchz61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:20:00raw1,447,000원1,447,000원1,444,000원1,444,000원492
cmvyphux20hdp10iaibyzb1n1stock-5m028260:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphuwx0hdo10ia6j3elltl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 12:20:00raw317,000원317,500원316,500원317,000원1,349
cmvyp4z840hbb10iadikk83lzstock-5m003550:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z7z0hba10iai3iim5et1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:15:00raw97,100원97,200원97,100원97,200원1,034
cmvyp4z8h0hbd10ia9rkq8p78stock-5m015760:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z8b0hbc10iam7x1rxfz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:15:00raw29,200원29,300원29,200원29,200원3,916
cmvyp4z8t0hbf10ialbxsunmistock-5m030200:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z8o0hbe10iau4d20g9z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:15:00raw46,550원46,650원46,500원46,500원2,707
cmvyp4z960hbh10ia80kb14l0stock-5m017670:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z910hbg10ia0h1omz501
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:15:00raw76,600원76,900원76,600원76,700원4,967
cmvyp4z0y0ha510ia0se82b2ostock-5m005930:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:342026-11-02 12:25:34cmvyp4z0s0ha410ianfzhcgq41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 12:15:00raw226,500원228,000원226,500원227,750원117,575
cmvyp4z2m0haf10iar7omutdmstock-5m035420:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:342026-11-02 12:25:34cmvyp4z2g0hae10iahpbf8r6e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 12:15:00raw177,400원177,400원177,200원177,200원2,797
cmvyp4z1b0ha710iap9sy6mebstock-5m000660:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:342026-11-02 12:25:34cmvyp4z160ha610iangxbvnvp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 12:15:00raw1,465,000원1,472,000원1,465,000원1,472,000원15,748
cmvyp4z1x0hab10ia8lywgdegstock-5m005380:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:342026-11-02 12:25:34cmvyp4z1s0haa10iaiotvqgzl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 12:15:00raw286,750원288,000원286,500원287,500원4,820
cmvyp4z730hb510ia6whmh9eistock-5m096770:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z6x0hb410iaztb3719e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:15:00raw128,300원128,700원128,300원128,500원3,749
cmvyp4z2y0hah10iahki0px4fstock-5m035720:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:342026-11-02 12:25:35cmvyp4z2t0hag10iafbxr629e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 12:15:00raw29,850원29,850원29,800원29,800원3,622
cmvyp4z7s0hb910ia2zddjvdsstock-5m034730:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z7n0hb810ia0altbqxk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 12:15:00raw516,000원519,000원515,000원519,000원856
cmvyp4z7f0hb710iad4vymw0lstock-5m028260:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z7a0hb610iaanm4litq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 12:15:00raw316,500원317,000원315,500원316,500원2,948
cmvyp4z6e0hb110ia1frn8kydstock-5m373220:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z680hb010iaxcwvma9l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 12:15:00raw358,500원358,500원358,000원358,500원815
cmvyp4z5d0hav10iamubuogftstock-5m055550:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z580hau10iapzcbnko51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 12:15:00raw87,100원87,200원87,000원87,100원4,307
cmvyp4z4b0hap10ial8vy6va8stock-5m005490:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z460hao10iaml8lmpdo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 12:15:00raw279,500원280,500원279,000원280,000원1,260
cmvyp4z6q0hb310iawfo7cvb8stock-5m012330:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z6l0hb210iayit2sr4m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 12:15:00raw351,000원351,500원350,500원351,250원1,242
cmvyp4z510hat10ia0s2hqovhstock-5m105560:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z4v0has10ia7rv0xion1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 12:15:00raw152,400원152,600원152,200원152,200원4,089
cmvyp4z4o0har10iall9xq2s4stock-5m000270:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z4j0haq10iaavx0gas21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 12:15:00raw95,200원95,500원95,100원95,400원9,921
cmvyp4z3z0han10iafp9rxe8istock-5m068270:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z3u0ham10iapgw8nrf61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 12:15:00raw193,500원193,700원193,000원193,100원3,580
cmvyp4z3n0hal10iargamaernstock-5m051910:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z3i0hak10ia64rfcxb91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 12:15:00raw241,000원242,000원241,000원242,000원359
cmvyp4z290had10iajknvd0c7stock-5m066570:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:342026-11-02 12:25:34cmvyp4z240hac10iadnw9be3k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 12:15:00raw154,600원154,800원154,500원154,600원2,473
cmvyp4z3b0haj10iam30r48x9stock-5m006400:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z350hai10iafn4s40cy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 12:15:00raw532,000원535,000원532,000원534,000원6,031
cmvyp4z610haz10iablct0bnmstock-5m207940:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z5w0hay10iav5dvfjj41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:15:00raw1,448,000원1,449,000원1,446,000원1,446,000원385
cmvyoy6hq0ha310iaikt6z3cwstock-5m017670:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:182026-11-02 12:20:18cmvyoy6hl0ha210ia5qdeyqc71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 12:10:00raw76,600원76,700원76,500원76,700원1,540
cmvyoy6he0ha110iab8s9cpm1stock-5m030200:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:18cmvyoy6h80ha010ialhxox6v51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 12:10:00raw46,650원46,650원46,550원46,600원2,174
cmvyoy6ge0h9v10iaclr9cvalstock-5m034730:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6g80h9u10iavmm3lvyo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 12:10:00raw516,000원518,000원516,000원516,000원616
cmvyoy6g00h9t10iaqqownhh7stock-5m028260:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6fv0h9s10iamj9pgl8i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 12:10:00raw317,000원317,000원316,500원317,000원759
cmvyoy6gq0h9x10iadunm4xfostock-5m003550:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6gl0h9w10ia02y2jh0n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 12:10:00raw97,400원97,400원97,100원97,100원1,616
cmvyoy6fm0h9r10iaf4w87dc1stock-5m096770:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6fh0h9q10iaxz6pb9sj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 12:10:00raw128,000원128,700원127,900원128,300원4,528
cmvyoy6h10h9z10iaok6135lkstock-5m015760:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:20:172026-11-02 12:20:17cmvyoy6gx0h9y10ialmqqc4mh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 12:10:00raw29,250원29,300원29,200원29,250원7,124
108,715건 중 301–350← 이전7 / 2175 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬