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
cmvyspsbf0i0z10iaojcosfbystock-5m030200:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvyspsba0i0y10iaqfnxgjgk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 13:55:00raw46,950원47,100원46,950원47,100원6,207
cmvysps840i0h10ia5epqu8dpstock-5m055550:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps7y0i0g10ia5e0x0ygg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 13:55:00raw86,900원87,400원86,900원87,300원14,643
cmvysps7a0i0d10iakjgsqkeostock-5m000270:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps740i0c10iay0q6iii31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 13:55:00raw95,100원95,200원94,800원94,900원12,227
cmvysps9b0i0n10iah09zxbwmstock-5m012330:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps970i0m10iafvv84hta1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 13:55:00raw352,000원352,500원351,500원352,000원1,787
cmvysps900i0l10iaotd2znzostock-5m373220:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps8u0i0k10iaxa78r8tc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 13:55:00raw353,250원354,500원353,000원354,000원3,889
cmvysps9p0i0p10iajddx94spstock-5m096770:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps9k0i0o10ia96lhabd31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 13:55:00raw128,000원128,400원127,400원128,200원18,645
cmvysps7p0i0f10iahi1n2kmjstock-5m105560:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps7j0i0e10ianj93gcwr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 13:55:00raw153,200원153,400원153,200원153,400원6,124
cmvysps8n0i0j10iawuc5z52qstock-5m207940:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps8i0i0i10iazhtsat7x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:55:00raw1,445,000원1,445,000원1,444,000원1,445,000원294
cmvyspsbr0i1110iacsnu09dcstock-5m017670:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvyspsbm0i1010iavipgyxze1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 13:55:00raw76,800원76,900원76,600원76,800원3,031
cmvyspsa10i0r10iaz31o68bustock-5m028260:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps9w0i0q10iadtwei8fj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 13:55:00raw318,000원318,500원318,000원318,000원2,407
cmvyspsaq0i0v10ia5f1acs8sstock-5m003550:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvyspsak0i0u10iaf0xmo2yp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 13:55:00raw98,400원98,500원98,100원98,200원1,562
cmvysps6d0i0910iahskl4ka4stock-5m068270:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps650i0810ia23i2w5ix1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 13:55:00raw192,900원193,000원192,500원192,900원3,377
cmvysps6v0i0b10iam1odxhwvstock-5m005490:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps6o0i0a10iayzvtv6lt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 13:55:00raw279,500원285,000원279,500원284,500원10,919
cmvysjeyt0hyl10iadxmyfiofstock-5m000660:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjeyo0hyk10ia5pgse5et1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 13:50:00raw1,494,000원1,497,000원1,491,000원1,497,000원21,369
cmvysjeyf0hyj10ia17de5luustock-5m005930:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjexu0hyi10ia8v20nlf01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-02 13:50:00raw231,500원232,000원231,000원231,750원182,762
cmvysjf0y0hyx10ias89z0gbistock-5m051910:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf0t0hyw10iappnaa9jk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-02 13:50:00raw240,500원240,500원239,500원240,500원1,355
cmvysjez50hyn10iaz9vvym0dstock-5m005380:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjez00hym10ia180k1vin1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 13:50:00raw286,000원286,500원285,500원286,500원2,228
cmvysjf1x0hz310iapxnqi4pistock-5m000270:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf1s0hz210ia4q5u592b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 13:50:00raw95,200원95,300원95,100원95,100원13,711
cmvysjf4y0hzl10iaqmmf0oi5stock-5m003550:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf4t0hzk10iawr6q05is1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-02 13:50:00raw98,100원98,400원98,000원98,400원2,393
cmvysjf1a0hyz10iapjv1rgo3stock-5m068270:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf150hyy10iasngy6lqs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 13:50:00raw192,700원193,000원192,700원192,900원1,690
cmvysjf0a0hyt10iaqphoays1stock-5m035720:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf050hys10ia7buorhi21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-02 13:50:00raw29,750원29,750원29,700원29,750원4,768
cmvysjf490hzh10ia32xx1mqlstock-5m028260:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf440hzg10ialxyb72qk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-02 13:50:00raw319,000원319,000원318,000원318,000원1,823
cmvysjf380hzb10iae0m0wvcrstock-5m373220:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf330hza10ia9rqfl86p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-02 13:50:00raw353,500원354,000원352,000원353,500원9,024
cmvysjezw0hyr10iaf69h07o4stock-5m035420:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjezq0hyq10iaxhmhq88j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 13:50:00raw176,000원176,300원176,000원176,300원3,419
cmvysjf5b0hzn10iah0obnropstock-5m015760:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf560hzm10iab1d35yto1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 13:50:00raw29,400원29,450원29,350원29,450원9,101
cmvysjf3x0hzf10ia7xnwhkxnstock-5m096770:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf3s0hze10ia3zqefaav1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-02 13:50:00raw127,600원128,400원126,400원128,100원20,240
cmvysjf2k0hz710ia20v293d8stock-5m055550:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf2g0hz610ia1njr624l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 13:50:00raw87,100원87,100원87,000원87,000원6,621
cmvysjf290hz510ia5j1nbcusstock-5m105560:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf240hz410iai4duziu81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-02 13:50:00raw153,200원153,300원153,100원153,200원8,306
cmvysjf630hzr10iau6pnz1rzstock-5m017670:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf5x0hzq10iac1f5alup1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 13:50:00raw76,700원76,700원76,500원76,700원3,260
cmvysjezi0hyp10iavw0a60g1stock-5m066570:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjezd0hyo10ia3oasa4mt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 13:50:00raw153,900원154,200원153,800원154,200원4,730
cmvysjf3k0hzd10ia7zgl634kstock-5m012330:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf3f0hzc10ia1ociommg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 13:50:00raw351,500원353,000원351,000원352,000원3,938
cmvysjf0m0hyv10iah81hvqr5stock-5m006400:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf0h0hyu10iaucxd0uj71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 13:50:00raw533,000원533,000원531,000원532,500원12,554
cmvysjf5q0hzp10ia0vqshq01stock-5m030200:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf5k0hzo10iaak2rul3e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 13:50:00raw46,950원47,050원46,900원47,000원5,412
cmvysjf1m0hz110ia19ndllb2stock-5m005490:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf1g0hz010iaj0iaatgg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-02 13:50:00raw280,000원280,000원278,500원279,500원3,549
cmvysjf2w0hz910iab6sn8ivostock-5m207940:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf2r0hz810ia7qmy40l51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:50:00raw1,445,000원1,445,000원1,444,000원1,445,000원246
cmvysjf4l0hzj10ia7a5g6qc2stock-5m034730:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf4g0hzi10ianbfdzwuv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 13:50:00raw523,000원525,000원522,000원525,000원890
cmvyscmf00hx710ia7dp537unstock-5m000660:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmeu0hx610iac33h5mf91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-02 13:45:00raw1,495,000원1,498,000원1,491,000원1,493,000원25,018
cmvyscmfr0hxb10ianp9uf1q9stock-5m066570:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmfm0hxa10ia1t1c1q6l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-02 13:45:00raw154,000원154,100원153,800원153,900원3,814
cmvyscmjq0hxr10iazs59zwqqstock-5m000270:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmji0hxq10iai9b8cj2x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 13:45:00raw94,900원95,300원94,900원95,200원11,140
cmvyscmi00hxl10ia1zjfy8adstock-5m068270:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmhs0hxk10iabl7mbz5c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-02 13:45:00raw192,800원193,000원192,600원192,700원1,752
cmvyscmgx0hxh10iakxp2vmdfstock-5m006400:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmgr0hxg10iapwwq8pjz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-02 13:45:00raw534,000원535,000원532,000원532,000원5,404
cmvyscmog0hyf10iavik1wli4stock-5m030200:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:312026-11-02 13:55:31cmvyscmoa0hye10iaisz297t21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-02 13:45:00raw46,950원47,000원46,850원46,900원3,200
cmvyscmos0hyh10iaqf4jnnabstock-5m017670:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:312026-11-02 13:55:31cmvyscmom0hyg10iazfngsfr61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-02 13:45:00raw76,700원76,700원76,600원76,700원2,642
cmvyscmg40hxd10iahoi0c9xkstock-5m035420:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmfz0hxc10iacyl208dn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-02 13:45:00raw176,000원176,400원176,000원176,000원2,753
cmvyscmn30hy710ia14bm795vstock-5m034730:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmmy0hy610iamugfh2zn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-02 13:45:00raw524,000원524,000원522,000원524,000원559
cmvyscmo30hyd10iah8ypmvhhstock-5m015760:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:312026-11-02 13:55:31cmvyscmnx0hyc10iaw3lytlds1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-02 13:45:00raw29,450원29,450원29,350원29,350원8,941
cmvyscmlu0hy110iav2ip5brkstock-5m012330:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmlo0hy010ianc2wl1yh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-02 13:45:00raw350,750원352,000원350,500원351,000원1,117
cmvyscmfd0hx910iaqekj3gl8stock-5m005380:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmf70hx810ia4zpign3d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-02 13:45:00raw285,500원286,500원285,250원286,000원6,001
cmvyscmkk0hxv10iamlrsnwu4stock-5m055550:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmke0hxu10ia3piyi2yc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-02 13:45:00raw87,000원87,100원86,900원87,000원16,535
cmvyscmkx0hxx10ia7kco6n02stock-5m207940:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmkr0hxw10ial85d6qnh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:45:00raw1,444,000원1,445,000원1,444,000원1,444,000원213
109,245건 중 401–450← 이전9 / 2185 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬