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
cmw00tfac001b0ziavnmpaopxstock-5m055550:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfa7001a0zia09rh8yuc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 10:30:00raw86,300원86,300원86,000원86,100원3,129
cmw00tf9r00170ziaoupw4i6tstock-5m105560:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf9m00160ziau297yzbh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 10:30:00raw151,600원151,600원151,200원151,300원5,215
cmw00tf8f000z0zia2n7son2lstock-5m005490:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf8a000y0zia7dzlh1v21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 10:30:00raw267,250원267,500원266,000원266,500원4,031
cmw00tf6d000l0ziamddiwklystock-5m035720:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf69000k0ziatq4zjsp31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 10:25:00raw29,350원29,450원29,300원29,450원3,022
cmw00tfdm001x0zia0fu5qe58stock-5m034730:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfdh001w0ziahuark37t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 10:25:00raw509,500원512,000원508,000원512,000원1,389
cmw00tfa200190ziax3fdw8wnstock-5m055550:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf9x00180ziaaqq21l5s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 10:25:00raw86,200원86,300원86,200원86,300원4,580
cmw00tf6z000p0ziacwuc26tastock-5m051910:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf6u000o0zia4ijd85gy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 10:25:00raw236,000원237,000원235,000원237,000원2,016
cmw00tfcg001p0zia1zp5vfypstock-5m096770:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfcb001o0zia38wph9yj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 10:25:00raw120,000원120,500원119,800원120,400원11,560
cmw00tfbv001l0ziagujjbfc6stock-5m012330:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfbq001k0ziahqtfjqar1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 10:25:00raw351,500원352,500원350,000원352,000원1,809
cmw00tfan001d0ziajsm090h9stock-5m207940:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfaj001c0ziaw41i37i01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 10:25:00raw1,462,000원1,469,000원1,462,000원1,466,000원687
cmw00tf7k000t0ziaguthtc3pstock-5m068270:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf7f000s0ziaqigrb44w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 10:25:00raw191,800원192,100원191,500원191,900원3,190
cmw00tf9f00150ziab1ycne2pstock-5m105560:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf9a00140ziap29yvhfd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 10:25:00raw151,500원151,700원151,400원151,600원6,183
cmw00tf5p000h0ziaecoowcalstock-5m035420:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf5k000g0ziay2aemezy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 10:25:00raw172,700원172,900원172,400원172,900원2,429
cmw00tfd1001t0zia74nc3jhqstock-5m028260:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfcw001s0ziai89zhhqh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 10:25:00raw314,500원316,000원314,000원316,000원2,836
cmw00tf85000x0ziahexj1z3hstock-5m005490:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf81000w0ziasosryke11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 10:25:00raw267,000원267,500원266,000원267,000원3,833
cmw00tfb8001h0ziahdq7aye9stock-5m373220:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfb3001g0ziaqn7cj5bt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 10:25:00raw348,000원349,500원347,000원349,000원4,904
cmw00tf8p00110ziaivsg7gwxstock-5m000270:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf8l00100ziae30e3kbr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 10:25:00raw94,350원95,000원94,300원94,900원9,601
cmw00tfe700210ziadh2tqtwhstock-5m003550:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfe200200zia15uoci701
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 10:25:00raw96,900원97,100원96,700원96,800원1,758
cmw00tf3q00050ziac3s25msnstock-5m000660:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf3l00040zia8qxiuh5r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 10:25:00raw1,419,000원1,419,000원1,407,000원1,413,000원34,037
cmw00zuwb002t0ziacx0hjep6stock-5m006400:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:45:172026-11-03 10:45:17cmw00zuw4002s0ziaynwwb0o01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 10:25:00raw518,000원519,000원516,000원519,000원3,895
cmw00tf2v00010zia3dbrb2ltstock-5m005930:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf2400000zia1q9ygcvk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 10:25:00raw222,000원222,500원221,000원221,750원137,358
cmw00tfh5002d0ziaezxd1hr8stock-5m017670:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfgy002c0ziaknoeffzo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 10:25:00raw75,400원75,500원75,300원75,500원2,223
cmw00tf4d00090ziarggepegsstock-5m005380:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf4800080zia2wnkgghb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 10:25:00raw278,000원279,000원277,500원278,750원4,278
cmw00tf52000d0ziagur0etyistock-5m066570:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf4y000c0ziaatz4pyv11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 10:25:00raw148,700원148,800원148,200원148,600원4,683
cmw00tfg500290zia8q9nxdn6stock-5m030200:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfft00280ziaip6veyht1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 10:25:00raw47,500원47,550원47,350원47,400원3,035
cmw00tfev00250ziaa9cpoerfstock-5m015760:20261103:10252026-11-03 10:25:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfem00240ziasgulovjx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 10:25:00raw29,400원29,600원29,350원29,500원16,523
cmw00gzqy0jd610iabko1ne7cstock-5m012330:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzqt0jd510iazfqjxw6w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 10:20:00raw350,500원351,500원350,000원351,500원1,378
cmw00gzql0jd410iav9yb05w8stock-5m373220:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzqe0jd310iaq4tfjzuh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 10:20:00raw346,000원349,000원345,500원348,000원5,030
cmw00gzq30jd210ia5z2qi9zxstock-5m207940:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzpv0jd110iadeun4ajn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 10:20:00raw1,457,000원1,464,000원1,456,000원1,462,000원461
cmw00gzpi0jd010iaoedliw1kstock-5m055550:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzpb0jcz10ia8osd0o7e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 10:20:00raw85,900원86,200원85,900원86,100원2,799
cmw00gzrh0jd810ia799u5kgsstock-5m096770:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzrc0jd710ia891p2zyd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 10:20:00raw119,850원120,700원119,700원120,000원13,370
cmw00gznz0jcu10ias25qc4zmstock-5m005490:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzns0jct10ia4zufs1021
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 10:20:00raw266,500원267,500원266,000원266,500원4,589
cmw00gzoh0jcw10ia1pnh4v41stock-5m000270:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzoc0jcv10iav7z3rorw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 10:20:00raw94,350원94,500원94,200원94,400원5,106
cmw00gznc0jcs10iacjikmmutstock-5m068270:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzn40jcr10iac3ldzjr91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 10:20:00raw191,300원191,900원191,200원191,800원4,451
cmw00gzry0jda10iawkni0qqrstock-5m028260:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzrq0jd910iaepd7uxuz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 10:20:00raw314,500원315,500원314,000원315,000원1,283
cmw00gzoz0jcy10iaghl8wgizstock-5m105560:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzou0jcx10iasc0l6wsq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 10:20:00raw150,400원151,600원150,300원151,500원12,514
cmw00gzua0jdk10ia59rm0bdestock-5m017670:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzu60jdj10ia3izzeoja1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 10:20:00raw75,200원75,400원75,200원75,400원3,037
cmw00gztu0jdi10iayizq00wgstock-5m030200:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gztm0jdh10iao6rrb2hg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 10:20:00raw47,300원47,550원47,250원47,500원4,556
cmw00gzmn0jcq10iasadjstiystock-5m051910:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzmh0jcp10ia72ue51ws1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 10:20:00raw235,500원237,000원235,000원236,000원1,306
cmw00gzsg0jdc10iaqhk1708astock-5m034730:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzs70jdb10iajpmt6tm61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 10:20:00raw511,000원511,000원509,000원510,000원661
cmw00gzsx0jde10iakorwkr1kstock-5m003550:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzsp0jdd10iaoyv5vbgw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 10:20:00raw96,600원97,200원96,500원96,800원2,352
cmw00gztd0jdg10ias71wli25stock-5m015760:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzt80jdf10iai09vnt9z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 10:20:00raw29,450원29,500원29,400원29,400원10,445
cmw00gzky0jck10ia03p3xxrdstock-5m035420:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzkp0jcj10ia4lgiicjl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 10:20:00raw172,500원172,700원172,400원172,600원2,740
cmw00gzkf0jci10iapq4kwka3stock-5m066570:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzka0jch10iapek11ruo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 10:20:00raw148,700원148,800원148,600원148,600원2,281
cmw00gzlj0jcm10iawcxi1a46stock-5m035720:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzla0jcl10iav5sa26vd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 10:20:00raw29,300원29,400원29,250원29,350원8,397
cmw00gzm50jco10iacg6gf8x1stock-5m006400:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzlw0jcn10ia0pbihrph1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 10:20:00raw518,000원520,000원517,000원518,000원3,996
cmw00gziz0jcc10iafcdil049stock-5m005930:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzig0jcb10ia8ucld7bj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 10:20:00raw223,000원223,000원221,500원221,500원174,526
cmw00gzk00jcg10iazi70kgwwstock-5m005380:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzju0jcf10iab37amp0q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 10:20:00raw277,750원278,000원277,500원278,000원2,651
cmw00gzjk0jce10iahxqmdfv1stock-5m000660:20261103:10202026-11-03 10:20:00instantevent2026-11-03 10:30:372026-11-03 10:30:37cmw00gzje0jcd10iad7veki9r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 10:20:00raw1,431,000원1,433,000원1,415,000원1,418,000원34,803
cmw00a7tg0jca10iagd6jvfa8stock-5m017670:20261103:10152026-11-03 10:15:00instantevent2026-11-03 10:25:212026-11-03 10:25:21cmw00a7tb0jc910iazcfaihfa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 10:15:00raw75,600원75,600원74,500원75,200원18,800
111,179건 중 1,401–1,450← 이전29 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬