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
cmw03op2e00mb0ziampsel625stock-5m055550:20261103:11452026-11-03 11:45:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03op2a00ma0ziaiwd53tnf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 11:45:00raw85,600원85,600원85,500원85,500원3,784
cmw03i1wo00kl0ziadoiy7jxqstock-5m005380:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:252026-11-03 11:55:25cmw03i1wk00kk0ziaetbgv4b71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 11:45:00raw275,250원275,500원274,500원275,250원14,593
cmw03i1w200kh0zia82hen1sestock-5m005930:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:252026-11-03 11:55:25cmw03i1vn00kg0zia6h696znx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 11:45:00raw221,250원221,500원220,000원220,500원129,783
cmw03i1wy00kn0ziavpycphc6stock-5m066570:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:252026-11-03 11:55:26cmw03i1wu00km0ziaarwwmue21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 11:45:00raw146,300원146,400원145,900원146,000원6,839
cmw03i1we00kj0zia2zs9nx1hstock-5m000660:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:252026-11-03 11:55:25cmw03i1wa00ki0zia72u1hdjr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 11:45:00raw1,405,000원1,406,000원1,400,000원1,406,000원20,027
cmw03i21y00ll0ziag53w90yystock-5m030200:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i21u00lk0ziainl0aie41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 11:45:00raw47,350원47,350원47,250원47,300원2,452
cmw03i20800l90ziat7es9v1ystock-5m012330:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i20500l80ziagykpqauq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 11:45:00raw347,500원347,500원346,500원347,000원1,712
cmw03i21e00lh0ziafokmxkukstock-5m003550:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i21a00lg0zia4zuz9ylg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 11:45:00raw96,000원96,200원95,600원95,700원2,269
cmw03i20t00ld0zianiwq8zfastock-5m028260:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i20p00lc0ziamj8v2sk21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 11:45:00raw312,500원312,500원311,500원312,000원2,206
cmw03i21300lf0ziaw1jovbabstock-5m034730:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i20z00le0ziapyo18v1b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 11:45:00raw509,000원509,000원506,000원508,000원591
cmw03i20j00lb0ziaez6eap0astock-5m096770:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i20f00la0zia83gn0s0o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 11:45:00raw120,600원120,600원120,200원120,400원7,449
cmw03i1xs00kt0ziasbfvarkpstock-5m006400:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1xo00ks0zia5lmgqowe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 11:45:00raw502,000원504,000원501,000원502,000원4,723
cmw03i1x700kp0zia75928t7fstock-5m035420:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1x400ko0ziatyngwxas1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 11:45:00raw170,700원170,700원170,300원170,300원3,494
cmw03i1ys00kz0ziah3zr3q4mstock-5m005490:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1yn00ky0zia3clzz3vb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 11:45:00raw267,000원267,500원266,500원266,500원1,850
cmw03i1y300kv0zialibkwrz1stock-5m051910:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1xy00ku0ziaseacw9881
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 11:45:00raw237,000원237,500원235,000원236,500원3,433
cmw03i21o00lj0ziafsi1h26zstock-5m015760:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i21k00li0ziaqj4ft68l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 11:45:00raw29,000원29,050원28,900원28,950원26,092
cmw03i1zo00l50ziaie7ne6fastock-5m207940:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1zk00l40ziahj3f8r6p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 11:45:00raw1,450,000원1,450,000원1,445,000원1,446,000원283
cmw03i1yf00kx0ziakcjvoqsbstock-5m068270:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1ya00kw0ziaxmdgaz9g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 11:45:00raw191,900원191,900원191,500원191,600원1,777
cmw03i1zy00l70ziawa0q65zhstock-5m373220:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1zu00l60ziaegy3c6d51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 11:45:00raw342,500원343,000원341,500원341,500원4,308
cmw03i1z300l10ziawdejr0qvstock-5m000270:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1yz00l00ziakjm79gm01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 11:45:00raw94,100원94,100원93,900원93,900원5,083
cmw03i1xi00kr0ziatfi9j5tlstock-5m035720:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1xe00kq0zialkarvabv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 11:45:00raw28,950원28,950원28,850원28,900원18,628
cmw03i1ze00l30ziav2lflvn2stock-5m105560:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1z900l20zia3vihq6e41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 11:45:00raw152,000원152,000원151,700원151,700원3,328
cmw03i22700ln0ziakc3wi84mstock-5m017670:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i22300lm0zia56hpyup81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 11:45:00raw75,100원75,100원74,700원74,700원6,361
cmw03bxrg00j30ziaizms2pmdstock-5m005930:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxrc00j20ziav5mwqx7t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 11:40:00raw222,000원222,000원221,000원221,000원49,932
cmw03bxty00jl0ziabtq0m7ogstock-5m068270:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxtu00jk0ziafkp454tm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 11:40:00raw192,000원192,000원191,600원191,900원2,429
cmw03bxsc00j90ziajwa95e9jstock-5m066570:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxs800j80ziafakxo95g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 11:40:00raw146,900원146,950원146,300원146,300원6,735
cmw03bxwn00k10ziab283vh09stock-5m096770:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxwj00k00ziar7genbkf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 11:40:00raw120,400원120,700원120,200원120,500원7,997
cmw03bxuj00jp0ziap4m3ieifstock-5m000270:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxuf00jo0zia9ltv6gcc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 11:40:00raw94,400원94,400원94,000원94,000원7,963
cmw03bxxh00k70zia6hto05qzstock-5m034730:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxxd00k60ziazhnab6xk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 11:40:00raw510,000원511,000원507,000원508,000원654
cmw03bxs200j70zia8uwombr6stock-5m005380:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxry00j60ziadv9ugbrg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 11:40:00raw276,250원276,500원275,000원275,000원6,785
cmw03bxxr00k90ziamxerfccgstock-5m003550:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxxn00k80ziarv4ba7tq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 11:40:00raw96,700원96,700원95,900원96,100원2,518
cmw03bxut00jr0zia0l5y8b49stock-5m105560:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxup00jq0zia6frzvh121
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 11:40:00raw152,300원152,300원151,900원152,000원5,212
cmw03bxw400jx0ziay1mg37iystock-5m373220:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxw000jw0ziaxm0c1wul1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 11:40:00raw342,500원343,000원342,500원342,750원1,880
cmw03bxyk00kf0ziaiuyp0peestock-5m017670:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxyg00ke0ziauqn8nugl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 11:40:00raw75,300원75,300원75,000원75,100원2,711
cmw03bxwd00jz0zia2m4dkg2fstock-5m012330:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxwa00jy0ziagoz8w78i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 11:40:00raw349,000원349,000원347,000원347,500원1,513
cmw03bxvt00jv0ziau1w3ipykstock-5m207940:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxv900ju0ziafyqxijh41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 11:40:00raw1,450,000원1,451,000원1,448,000원1,450,000원265
cmw03bxv300jt0zia5y3bf855stock-5m055550:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxuz00js0ziagixprxas1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 11:40:00raw85,700원85,800원85,500원85,500원3,262
cmw03bxu900jn0zialxkhyhepstock-5m005490:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxu400jm0ziai2p0ad4v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 11:40:00raw267,500원267,500원267,000원267,000원395
cmw03bxt500jf0ziawnxx81pestock-5m006400:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxt100je0ziamlknwyhs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 11:40:00raw504,000원505,000원501,000원502,000원8,139
cmw03bxtg00jh0zia5plrt5akstock-5m051910:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxtc00jg0ziamuin2k4o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 11:40:00raw237,500원238,000원236,500원237,000원2,266
cmw03bxsl00jb0ziabix6osu2stock-5m035420:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxsh00ja0zia2tzf94v61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 11:40:00raw171,000원171,100원170,500원170,700원11,591
cmw03bxrr00j50ziacxdqe4mgstock-5m000660:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxrn00j40zia3kp1cnsz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 11:40:00raw1,413,000원1,413,000원1,404,000원1,405,000원23,723
cmw03bxy100kb0zianzgas8zqstock-5m015760:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxxx00ka0ziavhsoyh1j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 11:40:00raw29,200원29,250원29,000원29,050원21,986
cmw03bxwy00k30ziarwp6xq0astock-5m028260:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxwt00k20zia7l2tb4yf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 11:40:00raw314,000원314,500원312,000원312,500원1,454
cmw03bxsv00jd0ziab4vmvvv2stock-5m035720:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxsr00jc0ziajdjhuovf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 11:40:00raw29,050원29,050원28,900원28,900원36,995
cmw03bxya00kd0ziabglxe6vcstock-5m030200:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxy600kc0ziasirr1pjk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 11:40:00raw47,450원47,450원47,300원47,350원4,174
cmw03bxx800k50ziaxi9cqm4lstock-5m034730:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxx400k40ziaamax5lpr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 11:35:00raw509,000원511,000원509,000원511,000원487
cmw03bxtp00jj0ziazmejklgzstock-5m068270:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxtm00ji0zia33os5cxt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 11:35:00raw192,000원192,200원191,900원192,000원2,047
cmw0350ks00in0ziakjqbj0e8stock-5m373220:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350ko00im0zia064igqv81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 11:35:00raw343,000원343,000원341,500원343,000원5,799
cmw0350jy00ih0ziaujy78kaistock-5m105560:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350ju00ig0ziaaskhesi61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 11:35:00raw152,600원152,600원152,200원152,300원5,887
112,444건 중 2,301–2,350← 이전47 / 2249 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬