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
cmw01w0n0009n0ziavjfw0uccstock-5m096770:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0mv009m0zia74utj0ez1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 11:00:00raw120,900원121,300원120,500원121,000원8,678
cmw01w0lg009d0ziao4jugudmstock-5m000270:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0lb009c0zia9faj4n521
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 11:00:00raw94,900원95,100원94,800원95,000원9,157
cmw01w0kj00970zia0car28v8stock-5m035420:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0kf00960zia5bwtkdeb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 11:00:00raw171,900원172,000원171,700원171,800원5,056
cmw01w0jg008z0ziak9cp1k62stock-5m005930:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0jb008y0ziap42uwdyf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 11:00:00raw221,750원222,500원221,000원222,000원105,163
cmw01w0mo009l0ziaml9pcweostock-5m012330:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0mk009k0zia73j9fpyr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 11:00:00raw351,000원351,500원349,500원350,500원2,231
cmw01w0lr009f0zia4sq9c7uzstock-5m105560:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0ln009e0zia6rwx92041
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 11:00:00raw151,900원152,100원151,800원151,900원3,312
cmw01w0nb009p0ziay2yr2akgstock-5m028260:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0n7009o0ziah4qg2v3k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 11:00:00raw316,000원316,000원314,000원315,500원2,315
cmw022fp700b70zia1mlshlu4stock-5m015760:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fp300b60ziae7mlu2s11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 11:00:00raw29,400원29,400원29,350원29,400원7,822
cmw022fkm00af0ziaayuqfvgastock-5m068270:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fki00ae0zialw8asgqu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 11:00:00raw191,700원192,000원191,500원191,700원2,180
cmw01w0ny009t0zia029vv8pystock-5m030200:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0nt009s0ziaa4f5mgyh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 11:00:00raw47,550원47,600원47,500원47,600원2,665
cmw022fjp00a90zia0vut4tmdstock-5m006400:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fjl00a80ziacfxdra621
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 11:00:00raw513,500원513,500원510,000원510,500원13,128
cmw022fj300a50ziaveuq7udystock-5m035720:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fiz00a40ziaff917y911
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 11:00:00raw29,250원29,300원29,200원29,300원6,418
cmw01w0o8009v0ziapf03umc6stock-5m017670:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0o5009u0ziazl6h38gl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 11:00:00raw75,400원75,500원75,300원75,500원3,362
cmw022fom00b30ziajhkhasbnstock-5m003550:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022foh00b20zia3jacmc7t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 11:00:00raw96,800원96,800원96,000원96,600원2,569
cmw022fmh00ar0ziazqrei395stock-5m373220:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fmc00aq0ziaszxpt96r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 11:00:00raw346,500원346,500원343,000원344,000원6,062
cmw01q0ol007t0ziaahrw5v2ustock-5m066570:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0oh007s0ziagqv3d7x31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 10:55:00raw148,100원148,200원147,800원147,900원4,423
cmw01q0ov007v0ziapf3wnko9stock-5m035420:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0or007u0ziao3ufgzui1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 10:55:00raw172,300원172,300원171,900원171,900원4,803
cmw01q0qd00850ziao8i0lmtnstock-5m005490:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0q800840zia9va0jxtt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 10:55:00raw268,500원269,000원268,000원268,250원1,670
cmw01q0nn007n0ziaoajz0zizstock-5m005930:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0na007m0zia635xrnb81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 10:55:00raw222,000원222,500원221,500원222,000원88,053
cmw01q0q100830ziakdvalfdzstock-5m068270:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0px00820zia5019z4ak1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 10:55:00raw191,900원192,000원191,500원191,700원2,972
cmw01q0qn00870zia5i3mg8gostock-5m000270:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0qj00860ziaspbtuehk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 10:55:00raw95,100원95,200원94,900원94,900원9,971
cmw01q0pg007z0zia0ut9alj8stock-5m006400:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0pc007y0ziaxb5ygy2m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 10:55:00raw514,000원515,000원513,000원513,000원2,052
cmw01q0pq00810ziakpr2xelbstock-5m051910:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0pm00800ziat4zk7ju11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 10:55:00raw239,000원241,500원238,000원239,000원4,954
cmw01q0o0007p0ziaaanfcxuistock-5m000660:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0nv007o0ziaawn1cvqs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 10:55:00raw1,421,000원1,422,000원1,414,000원1,417,000원22,454
cmw01q0ob007r0zia0v0kzmd1stock-5m005380:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0o6007q0ziakm346x111
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 10:55:00raw278,750원279,000원278,500원278,500원1,343
cmw01q0p5007x0ziaz1mtwvdrstock-5m035720:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0p1007w0ziasez6npgr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 10:55:00raw29,250원29,300원29,200원29,200원10,233
cmw01q0un008x0ziavesmt74lstock-5m017670:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0uj008w0ziayfejcc4a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 10:55:00raw75,500원75,500원75,300원75,300원2,565
cmw01q0ud008v0zia2v6zesclstock-5m030200:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0u9008u0zia1ckbtpgj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 10:55:00raw47,500원47,550원47,400원47,550원2,545
cmw01q0t8008n0ziazd2q5cbkstock-5m028260:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0t3008m0ziav51nyepy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 10:55:00raw315,500원316,000원315,000원316,000원1,440
cmw01q0sc008h0zia2r3582y7stock-5m373220:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0s8008g0ziawym6o5r91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 10:55:00raw346,500원347,000원345,500원346,250원2,283
cmw01q0rt008d0ziaxdyrcxgystock-5m207940:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0rn008c0zia4fxv9g6u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 10:55:00raw1,448,000원1,454,000원1,445,000원1,449,000원475
cmw01q0sx008l0ziakws0ljvpstock-5m096770:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0st008k0ziaqiu5ch0i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 10:55:00raw121,300원121,400원120,700원121,000원11,030
cmw01q0r200890ziaz1rzdczsstock-5m105560:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0qv00880ziafhqj5bst1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 10:55:00raw151,900원152,100원151,700원152,000원4,758
cmw01q0ti008p0ziakea6gnb9stock-5m034730:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0te008o0zia6dk5sbrv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 10:55:00raw513,000원514,000원511,000원511,000원482
cmw01q0rf008b0zianvpr9cz1stock-5m055550:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0r9008a0ziasbl6enfq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 10:55:00raw85,800원85,900원85,700원85,800원2,539
cmw01q0tt008r0ziak22zgsdvstock-5m003550:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0to008q0zialey2errq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 10:55:00raw96,800원96,900원96,600원96,600원1,126
cmw01q0sm008j0ziau69yf9j2stock-5m012330:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0si008i0ziavvevh3x11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 10:55:00raw350,000원352,000원350,000원351,000원1,691
cmw01q0u3008t0ziazjz6i5iestock-5m015760:20261103:10552026-11-03 10:55:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0tz008s0zia20osjrez1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 10:55:00raw29,450원29,500원29,350원29,350원7,096
cmw01q0s3008f0zia7d7f3ltkstock-5m373220:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:05:382026-11-03 11:05:38cmw01q0rz008e0ziaq5qj83zt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 10:50:00raw345,250원349,500원345,000원346,500원7,983
cmw01j55o006l0ziaif0gaxzystock-5m066570:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:00:172026-11-03 11:00:17cmw01j55k006k0ziavnmklr551
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 10:50:00raw148,300원148,500원148,000원148,200원4,239
cmw01j54o006f0ziaae4cyeg3stock-5m005930:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:00:172026-11-03 11:00:17cmw01j54i006e0zia5gqxsqy41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 10:50:00raw221,500원222,500원221,250원221,750원167,098
cmw01j550006h0ziaffy04iyistock-5m000660:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:00:172026-11-03 11:00:17cmw01j54v006g0zia5exwvjk11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 10:50:00raw1,415,000원1,424,000원1,414,000원1,421,000원23,444
cmw01j55z006n0ziazclgggk1stock-5m035420:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:00:172026-11-03 11:00:17cmw01j55u006m0ziajulwaiym1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 10:50:00raw172,200원172,400원172,100원172,200원3,993
cmw01j55c006j0ziaj91ipa41stock-5m005380:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:00:172026-11-03 11:00:17cmw01j557006i0zia37qc46n21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 10:50:00raw278,500원279,000원278,000원279,000원3,902
cmw01j56a006p0zia0lsa5ujestock-5m035720:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:00:172026-11-03 11:00:17cmw01j566006o0ziaz5q8sulx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 10:50:00raw29,350원29,350원29,250원29,300원5,677
cmw01j58x00770ziay1olpp0hstock-5m012330:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:00:172026-11-03 11:00:17cmw01j58t00760zia2g5eynrj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 10:50:00raw350,500원351,000원350,000원350,000원1,512
cmw01j58d00730ziavgsr8lsmstock-5m055550:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:00:172026-11-03 11:00:17cmw01j58800720zia4wdua5d21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 10:50:00raw86,100원86,100원85,800원85,900원3,536
cmw01j58n00750zia921i2eq0stock-5m207940:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:00:172026-11-03 11:00:17cmw01j58j00740ziadgxy1lfy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 10:50:00raw1,449,000원1,453,000원1,443,000원1,450,000원1,021
cmw01j56l006r0zia9pxfgy5mstock-5m006400:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:00:172026-11-03 11:00:17cmw01j56h006q0zia3shlxsrg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 10:50:00raw513,000원516,000원513,000원514,000원5,476
cmw01j56v006t0zialiei7wyystock-5m051910:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:00:172026-11-03 11:00:17cmw01j56r006s0ziaua10qlio1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 10:50:00raw236,000원244,500원236,000원239,000원18,484
111,154건 중 1,251–1,300← 이전26 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬