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
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
cmw01j59700790zia693ubt3hstock-5m096770:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:00:172026-11-03 11:00:17cmw01j59300780ziaq7sb6z7j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 10:50:00raw120,400원121,800원120,400원121,300원18,243
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
cmw01j57h006x0ziajdo7g5vmstock-5m005490:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:00:172026-11-03 11:00:17cmw01j57c006w0zia4747dw1z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 10:50:00raw267,000원269,500원267,000원268,500원3,582
cmw01j576006v0zia1bjnz3ojstock-5m068270:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:00:172026-11-03 11:00:17cmw01j572006u0zia5ekpfsp61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 10:50:00raw191,800원192,200원191,500원191,800원3,323
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
cmw01j5a1007f0ziawfq4l507stock-5m003550:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:00:172026-11-03 11:00:17cmw01j59x007e0ziapm1q5apg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 10:50:00raw96,700원97,100원96,600원96,900원1,798
cmw01j59h007b0ziatdsms18bstock-5m028260:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:00:172026-11-03 11:00:17cmw01j59d007a0ziajeobc7241
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 10:50:00raw315,000원317,000원315,000원315,000원2,260
cmw01j57s006z0ziauqfjea8fstock-5m000270:20261103:10502026-11-03 10:50:00instantevent2026-11-03 11:00:172026-11-03 11:00:17cmw01j57o006y0ziaen9z2vub1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 10:50:00raw94,700원95,300원94,700원95,000원20,655
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
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
cmw01d85000530zia9v34qgsdstock-5m005930:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d84v00520ziahygxglpv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 10:45:00raw221,500원222,000원221,000원221,250원103,573
cmw01d8an005z0zia36cn8ijdstock-5m012330:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d8aj005y0zia0tnnudau1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 10:45:00raw352,500원352,500원350,000원350,500원2,067
cmw01d869005b0ziamj8f65h3stock-5m035420:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d865005a0zia7b7v68691
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 10:45:00raw172,500원172,700원172,100원172,200원4,814
cmw01d86u005f0ziasjzgmdzistock-5m006400:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d86q005e0ziar1zcfzr71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 10:45:00raw515,000원515,000원513,000원514,000원2,607
cmw01d8ax00610ziala7o9mu2stock-5m096770:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d8at00600ziad08ahcuc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 10:45:00raw120,200원120,600원120,000원120,400원10,580
cmw01d8cc006b0ziaoyetue8pstock-5m030200:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d8c8006a0zia7j8lvwep1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 10:45:00raw47,500원47,600원47,450원47,550원2,541
cmw01d85o00570zias4qvxfq6stock-5m005380:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d85j00560ziac2qu626t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 10:45:00raw278,500원279,000원278,000원278,500원1,057
cmw01d88j005r0ziao8y0d9p0stock-5m105560:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d88f005q0ziagu27x2jt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 10:45:00raw151,900원152,200원151,700원152,000원5,781
cmw01d85c00550ziaenwusgnmstock-5m000660:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d85800540ziaj8cjfizl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 10:45:00raw1,415,000원1,419,000원1,410,000원1,415,000원19,906
cmw01d89k005v0ziag4p4tcqmstock-5m207940:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d899005u0ziajluel09o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 10:45:00raw1,462,000원1,462,000원1,447,000원1,450,000원667
cmw01d86j005d0ziaiw5gokjvstock-5m035720:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d86f005c0ziamixhp8gd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 10:45:00raw29,450원29,450원29,300원29,350원9,959
cmw01d8ab005x0ziaz3o3sqwestock-5m373220:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d8a3005w0zia9b0lbrd01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 10:45:00raw345,500원346,000원344,500원345,500원2,796
cmw01d8b700630ziamfk2vrl3stock-5m028260:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d8b300620ziavlb4et5u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 10:45:00raw317,000원317,000원314,500원315,500원2,541
cmw01d87z005n0zial6gtrh6lstock-5m000270:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d87v005m0ziasy8pwba71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 10:45:00raw94,900원95,000원94,700원94,800원4,162
cmw01d875005h0zia1y8tq2xbstock-5m051910:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d870005g0ziahljn38tx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 10:45:00raw235,500원236,500원235,000원235,500원1,104
cmw01d85y00590zia1uf0xg5bstock-5m066570:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d85u00580ziats8kjcbe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 10:45:00raw148,400원148,500원148,200원148,300원1,492
cmw01d87p005l0ziapyfea900stock-5m005490:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d87l005k0ziawhezhw9k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 10:45:00raw267,500원268,000원267,000원267,500원850
cmw01d88t005t0zia07ffv43ystock-5m055550:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d88p005s0ziaxrpa8tof1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 10:45:00raw86,300원86,300원86,000원86,000원3,007
cmw01d8br00670zia9173685kstock-5m003550:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d8bn00660ziaas1tudja1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 10:45:00raw96,500원96,700원96,500원96,700원1,085
cmw01d8c100690ziajp0g10efstock-5m015760:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d8bx00680ziafh428k1c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 10:45:00raw29,450원29,500원29,400원29,450원9,127
cmw01d87f005j0ziarzyq53tmstock-5m068270:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d87b005i0ziavr4er6f41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 10:45:00raw192,600원192,600원191,500원191,800원3,784
cmw01d8cn006d0ziadb968mytstock-5m017670:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d8ci006c0zia11riuwt61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 10:45:00raw75,400원75,500원75,300원75,300원4,536
cmw01d8bh00650ziamf7zczq2stock-5m034730:20261103:10452026-11-03 10:45:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d8bd00640ziad035xl741
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 10:45:00raw511,000원512,000원510,000원512,000원634
cmw01d88a005p0zia04rvht81stock-5m105560:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:55:412026-11-03 10:55:41cmw01d885005o0ziaw41xevfk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 10:40:00raw151,800원151,900원151,800원151,900원2,929
cmw016awn004v0ziaxv1q683tstock-5m003550:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016awi004u0ziaa1p9jlyw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 10:40:00raw96,700원96,700원96,500원96,600원896
cmw016ar500430zia9wodq691stock-5m035420:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016ar000420ziaax7scdzh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 10:40:00raw172,800원172,800원172,400원172,600원2,378
cmw016aw9004t0ziaiiygrl47stock-5m034730:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016aw4004s0ziawzfugoge1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 10:40:00raw513,000원513,000원509,000원512,000원760
cmw016awy004x0ziawe6fu136stock-5m015760:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016awu004w0ziao7k1latp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 10:40:00raw29,450원29,500원29,350원29,500원11,115
cmw016aua004j0ziarbs369qcstock-5m207940:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016au5004i0zia387kge671
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 10:40:00raw1,458,000원1,463,000원1,457,000원1,463,000원521
cmw016av3004n0ziaamlkm0l1stock-5m012330:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016auz004m0ziaw6lj2tiw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 10:40:00raw351,500원352,500원351,500원352,000원2,734
cmw016aup004l0ziay6wi6vbostock-5m373220:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016auk004k0zialu76ks1w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 10:40:00raw346,500원347,000원344,500원345,000원7,126
cmw016avh004p0zia257bpghrstock-5m096770:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016avc004o0zia24rcvpi51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 10:40:00raw120,900원121,200원120,200원120,300원9,859
cmw016axc004z0ziarxwplkpcstock-5m030200:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016ax5004y0ziak2stfz0t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 10:40:00raw47,500원47,550원47,350원47,500원3,131
cmw016asb00490zia4aqv3e0gstock-5m051910:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016as600480ziab1ad7s4a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 10:40:00raw236,000원236,500원235,500원236,000원1,598
cmw016apx003x0ziagluzx8ezstock-5m000660:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016apt003w0ziajjk5ao2r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 10:40:00raw1,416,000원1,420,000원1,408,000원1,415,000원24,686
cmw016atj004f0ziae5c83v97stock-5m000270:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016atd004e0ziaaa964gly1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 10:40:00raw94,500원95,000원94,400원94,900원14,972
cmw016atw004h0ziamd8fnnp0stock-5m055550:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016atr004g0zialp4p39c91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 10:40:00raw86,300원86,300원86,200원86,300원1,618
cmw016aqc003z0zia78zb5dgistock-5m005380:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016aq7003y0ziah34gif681
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 10:40:00raw277,750원279,000원277,500원279,000원7,293
cmw016at4004d0ziagoyfx1fnstock-5m005490:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016asx004c0zia3qvlzwfx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 10:40:00raw266,500원267,500원266,500원267,500원2,993
111,154건 중 1,301–1,350← 이전27 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬