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
cmvyr3c1f0hop10ia0hs56zlastock-5m005490:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3c1a0hoo10iax7jsufuh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 13:10:00raw280,000원281,500원279,500원280,500원1,128
cmvyr3c1r0hor10ia9bu6e3mlstock-5m000270:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3c1l0hoq10ia2exyhj7u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 13:10:00raw95,300원95,400원95,200원95,200원4,351
cmvyr3c3d0hoz10iabkglakzdstock-5m207940:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3c380hoy10iah5v617j11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:10:00raw1,445,000원1,447,000원1,442,000원1,442,000원958
cmvyr3c2h0hov10iaeud6a33fstock-5m105560:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3c2b0hou10iasm2uzd5q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 13:10:00raw153,200원153,500원153,100원153,100원5,765
cmvyr3bye0ho710ia8x6bvln1stock-5m000660:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3by70ho610iaxcodg61m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 13:10:00raw1,483,000원1,488,000원1,482,000원1,488,000원15,247
cmvyr3c020hoh10iamnp52unzstock-5m006400:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3bzx0hog10ia8fc5zcpl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 13:10:00raw536,000원536,000원534,000원534,000원3,337
cmvyr3c0e0hoj10iau9c8v8xostock-5m051910:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3c090hoi10iauxlw33e41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 13:10:00raw241,000원242,000원240,750원242,000원788
cmvyr3c3q0hp110iaa0dcvo16stock-5m373220:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3c3l0hp010ia3j0koyx41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 13:10:00raw356,500원357,000원356,000원356,000원1,749
cmvyr3c4g0hp510iau6u4qq4mstock-5m028260:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3c4a0hp410iaa2uql1831
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 13:10:00raw318,000원319,000원317,500원319,000원2,508
cmvyr3c430hp310iagmprzbdpstock-5m096770:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3c3y0hp210iaeh701ma11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 13:10:00raw129,000원129,400원128,600원128,700원7,332
cmvyr3byp0ho910iae7p72grkstock-5m005380:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3byk0ho810iamnndyqqb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 13:10:00raw287,250원288,000원287,000원287,000원3,570
cmvyr3bz20hob10iak5t1qspistock-5m066570:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3byw0hoa10ia0ohv0wyu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 13:10:00raw154,600원154,800원154,300원154,500원5,313
cmvyr3bzp0hof10iakjckuqlnstock-5m035720:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3bzk0hoe10ia3s3x2ciy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 13:10:00raw29,750원29,800원29,700원29,800원4,517
cmvyr3c540hp910iaeghbp7v8stock-5m034730:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3c4y0hp810iaasg91g3i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 13:10:00raw523,000원525,000원522,000원524,000원671
cmvyr3c0r0hol10ia5lwk1x4astock-5m068270:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3c0m0hok10ia6o9no79k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 13:10:00raw193,100원193,300원192,900원192,900원1,966
cmvyr3bze0hod10iat9ovey7dstock-5m035420:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3bz80hoc10ianc27iw9m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 13:10:00raw176,000원176,300원175,700원175,800원5,411
cmvyr3bxk0ho510iapp8h30pfstock-5m005930:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3bx90ho410ia4fo2515m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 13:10:00raw229,500원230,000원229,250원229,750원64,188
cmvyr3c2x0hox10ia8mz2pa2mstock-5m055550:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3c2q0how10iah9tke97d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 13:10:00raw87,200원87,200원87,100원87,200원1,775
cmvyr3c240hot10iak02yqk35stock-5m105560:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3c1y0hos10iacmmsy86z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 13:05:00raw153,100원153,500원153,000원153,300원8,798
cmvyqwx2u0hnx10iakjv781qtstock-5m015760:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwx2o0hnw10iajksef2vx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 13:05:00raw29,300원29,350원29,200원29,200원9,439
cmvyqwx1l0hnt10iaxycfhak4stock-5m028260:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwx1c0hns10ia8lvv883a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 13:05:00raw318,000원318,500원318,000원318,000원3,827
cmvyqwx280hnv10iaohbzyne3stock-5m003550:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwx200hnu10iaaf2zsja61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 13:05:00raw97,900원98,200원97,800원98,200원3,124
cmvyr3c130hon10ia0pcq0tj2stock-5m005490:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3c0x0hom10iajd1fue9m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 13:05:00raw279,500원280,500원279,500원279,500원743
cmvyqwx4u0ho310ia9tmz7amcstock-5m017670:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwx4n0ho210iavj6t7aj11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 13:05:00raw76,900원76,900원76,700원76,900원3,578
cmvyqwx450ho110ia6ee05e3wstock-5m030200:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwx3y0ho010iac9cne9wf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 13:05:00raw46,750원46,850원46,700원46,750원4,163
cmvyr3c4s0hp710ia7anm4quistock-5m034730:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3c4n0hp610ianndz4qt71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 13:05:00raw523,000원525,000원522,000원523,000원1,262
cmvyqwx0y0hnr10ia4m7cgrd6stock-5m096770:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwx0r0hnq10iaiy405ce81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 13:05:00raw129,400원129,400원129,000원129,000원3,192
cmvyqwwy50hnd10iamtmwm4t9stock-5m068270:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwy00hnc10iavp9fztyj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 13:05:00raw193,100원193,100원192,800원193,100원2,354
cmvyqwx030hnn10iak0eboypsstock-5m373220:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwzy0hnm10iaw4i604171
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 13:05:00raw357,500원357,500원356,000원356,500원1,889
cmvyqwwyk0hnf10ialopa817gstock-5m000270:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwye0hne10iaojls8o8b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 13:05:00raw95,200원95,400원95,200원95,300원13,379
cmvyqwww40hn310iafkqn8fpdstock-5m066570:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwvz0hn210iat7xdg7ch1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 13:05:00raw154,500원154,700원154,400원154,600원2,792
cmvyqwwvq0hn110ia4pdxuu9lstock-5m005380:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwvm0hn010iavza8nork1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 13:05:00raw287,000원287,500원287,000원287,250원1,073
cmvyqwx0h0hnp10iaxra0vpszstock-5m012330:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwx0b0hno10iatsl0d9tn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 13:05:00raw353,000원354,000원352,500원353,500원2,174
cmvyqwwxb0hn910ia2t7zjg21stock-5m006400:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwx60hn810iawf0ldne51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 13:05:00raw536,000원537,000원535,000원535,000원1,915
cmvyqwwxo0hnb10ianbqbc605stock-5m051910:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwxk0hna10iavsefn8ro1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 13:05:00raw241,500원241,500원240,500원241,000원1,015
cmvyqwwux0hmx10ia1uf52xm1stock-5m005930:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwuk0hmw10iax4p5wwu31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 13:05:00raw229,250원230,500원229,000원229,250원253,600
cmvyqwwvd0hmz10iamutzrujgstock-5m000660:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwv70hmy10ia0bvfn9k61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 13:05:00raw1,485,000원1,491,000원1,482,000원1,483,000원34,276
cmvyqwwyy0hnh10iaz5hhbruostock-5m055550:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwys0hng10iau7si6zw81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 13:05:00raw87,100원87,400원87,100원87,200원21,626
cmvyqwwwj0hn510iacwl9qinastock-5m035420:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwwe0hn410ia179xoeek1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 13:05:00raw176,100원176,100원175,800원175,900원3,088
cmvyqwwzq0hnl10iav7yk43a6stock-5m207940:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwzl0hnk10iafld5rja01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:05:00raw1,445,000원1,446,000원1,445,000원1,445,000원570
cmvyqwwwx0hn710ia1792pzjastock-5m035720:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwwr0hn610iazllo1cqq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 13:05:00raw29,750원29,750원29,700원29,750원4,426
cmvyqqhbc0hmd10iaeyc5psmhstock-5m373220:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:182026-11-02 13:10:18cmvyqqhb70hmc10iams1o9s351
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 13:00:00raw356,500원358,000원356,500원357,000원1,850
cmvyqwwzd0hnj10iavog7apywstock-5m207940:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwz80hni10iadytu7dy61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:00:00raw1,446,000원1,446,000원1,445,000원1,445,000원197
cmvyqqhe00hmt10iatvgrm3rastock-5m015760:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:182026-11-02 13:10:18cmvyqqhdv0hms10iawe2a5qn81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 13:00:00raw29,300원29,350원29,200원29,300원4,876
cmvyqqhec0hmv10iae1m5qjp2stock-5m017670:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:182026-11-02 13:10:18cmvyqqhe70hmu10iad73vpy281
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 13:00:00raw76,800원76,900원76,800원76,800원2,072
cmvyqqhac0hm710ia0yg87mmqstock-5m000270:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:172026-11-02 13:10:17cmvyqqha60hm610iadojzlb1q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 13:00:00raw95,300원95,400원95,200원95,300원12,456
cmvyqqhd00hmn10iaxvn9nlwzstock-5m028260:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:182026-11-02 13:10:18cmvyqqhcv0hmm10iabgp5urft1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 13:00:00raw318,000원318,000원317,500원318,000원1,164
cmvyqqhdc0hmp10ia5pjcuiqkstock-5m034730:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:182026-11-02 13:10:18cmvyqqhd70hmo10ia94vbwu3e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 13:00:00raw524,000원525,000원521,000원522,000원2,519
cmvyqqhb00hmb10iat4l50vfxstock-5m055550:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:182026-11-02 13:10:18cmvyqqhav0hma10iax3oo1whj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 13:00:00raw87,100원87,200원87,100원87,100원5,366
cmvyqqhao0hm910ialocxykwrstock-5m105560:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:10:172026-11-02 13:10:18cmvyqqhaj0hm810iaeepqhuu11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 13:00:00raw152,800원153,200원152,800원153,000원4,427
108,993건 중 351–400← 이전8 / 2180 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬