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
cmw078x1d01bn0ziadecm94yzstock-5m000270:20261103:13202026-11-03 13:20:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x1901bm0ziav1mqyell1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 13:20:00raw95,100원95,100원94,700원94,900원12,100
cmw06w3f8019b0ziatpb3qppestock-5m207940:20261103:13202026-11-03 13:20:00instantevent2026-11-03 13:30:192026-11-03 13:30:19cmw06w3f4019a0ziagk64l4mt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 13:20:00raw1,445,000원1,447,000원1,441,000원1,443,000원546
cmw06w3fk019d0zia8darag95stock-5m373220:20261103:13202026-11-03 13:20:00instantevent2026-11-03 13:30:192026-11-03 13:30:20cmw06w3ff019c0ziax2trol441
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 13:20:00raw340,000원342,000원340,000원341,500원6,694
cmw06w3en01970ziafd9y92h4stock-5m105560:20261103:13202026-11-03 13:20:00instantevent2026-11-03 13:30:192026-11-03 13:30:19cmw06w3ej01960ziar1ewpgfv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 13:20:00raw151,800원151,900원151,800원151,900원4,300
cmw06w3fv019f0ziambiyjdqustock-5m012330:20261103:13202026-11-03 13:20:00instantevent2026-11-03 13:30:202026-11-03 13:30:20cmw06w3fq019e0zialza5e4711
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 13:20:00raw348,500원349,000원347,500원348,500원1,312
cmw06w3cv018v0ziaqaorkzoystock-5m035720:20261103:13202026-11-03 13:20:00instantevent2026-11-03 13:30:192026-11-03 13:30:19cmw06w3cq018u0ziaj7vld3w31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 13:20:00raw28,750원28,775원28,750원28,750원7,528
cmw06w3ed01950ziau90uao6wstock-5m005490:20261103:13202026-11-03 13:20:00instantevent2026-11-03 13:30:192026-11-03 13:30:19cmw06w3ea01940zial53m2hvs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 13:20:00raw267,000원267,000원266,000원267,000원2,250
cmw06w3ii019x0ziaoll5wiy1stock-5m017670:20261103:13202026-11-03 13:20:00instantevent2026-11-03 13:30:202026-11-03 13:30:20cmw06w3id019w0zia2upxxtg01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 13:20:00raw74,500원74,600원74,300원74,500원4,352
cmw06w3h4019n0ziaj11ppsysstock-5m003550:20261103:13202026-11-03 13:20:00instantevent2026-11-03 13:30:202026-11-03 13:30:20cmw06w3h0019m0ziark3trml41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 13:20:00raw95,200원95,300원94,900원95,000원2,488
cmw06w3gt019l0ziatkg5hoy7stock-5m034730:20261103:13202026-11-03 13:20:00instantevent2026-11-03 13:30:202026-11-03 13:30:20cmw06w3go019k0ziacir6sy001
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 13:20:00raw503,000원504,000원503,000원503,000원845
cmw06w3hw019t0zia62m2wncqstock-5m015760:20261103:13202026-11-03 13:20:00instantevent2026-11-03 13:30:202026-11-03 13:30:20cmw06w3hs019s0ziac8snau671
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 13:20:00raw28,750원28,800원28,700원28,750원6,360
cmw06w3i7019v0ziaz8axeclwstock-5m030200:20261103:13202026-11-03 13:20:00instantevent2026-11-03 13:30:202026-11-03 13:30:20cmw06w3i3019u0ziaszl5ohdi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 13:20:00raw47,350원47,500원47,300원47,450원2,251
cmw06pmvq017v0zianpojxsiostock-5m000270:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmvl017u0ziaitvyboxg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 13:15:00raw95,000원95,200원94,900원95,100원10,468
cmw06w3hn019r0ziasnbqzt5ostock-5m015760:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:30:202026-11-03 13:30:20cmw06w3hj019q0zia4bgye2uh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 13:15:00raw28,700원28,800원28,700원28,750원10,002
cmw06pmuv017p0ziac0w0ksvnstock-5m006400:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmuq017o0ziakxr2uxme1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 13:15:00raw497,500원498,000원495,000원495,500원11,956
cmw06pmw0017x0ziaskri2rlwstock-5m105560:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmvw017w0ziaa8s31eug1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 13:15:00raw151,900원151,900원151,800원151,900원2,530
cmw06pmte017f0ziauzymswa0stock-5m000660:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmta017e0ziar9ifb9is1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 13:15:00raw1,391,000원1,391,500원1,381,000원1,382,000원57,631
cmw06pmt2017d0zia4r4y1qm9stock-5m005930:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmsx017c0ziadjxtsx561
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 13:15:00raw219,000원219,500원218,000원218,250원239,109
cmw06pmu8017l0ziakcp85gvmstock-5m035420:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmu4017k0zianbwvwl4h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 13:15:00raw169,900원170,000원169,600원169,700원8,427
cmw06pmvf017t0ziab1q20zkmstock-5m068270:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmvb017s0ziaacdvwqgg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 13:15:00raw190,600원190,800원190,500원190,700원2,526
cmw06pmv5017r0zia4hya9b1nstock-5m051910:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmv1017q0ziamttq27sx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 13:15:00raw236,000원236,500원235,500원235,500원1,462
cmw06pmto017h0ziaayx0wazdstock-5m005380:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmtk017g0zia1tq4k6nu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 13:15:00raw275,750원276,000원275,000원275,500원2,779
cmw06pmuk017n0ziaa6gtjnj7stock-5m035720:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmug017m0ziaybkkxgz51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 13:15:00raw28,750원28,775원28,750원28,775원13,177
cmw06pmty017j0ziahvsqfwa3stock-5m066570:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmtu017i0ziao26xqyax1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 13:15:00raw144,100원144,200원143,900원143,900원4,988
cmw06pmwh01810ziab950k6austock-5m055550:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmwe01800ziaqa6qy7nf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 13:15:00raw85,700원85,700원85,500원85,500원5,556
cmw06pmx101850ziaea1mzc2xstock-5m373220:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmwx01840zia22lzjwoo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 13:15:00raw340,500원341,000원340,000원340,000원2,843
cmw06pmyn018h0ziattua7ea2stock-5m030200:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmyj018g0ziabvag39gn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 13:15:00raw47,400원47,450원47,250원47,400원3,778
cmw06pmxt018b0ziau3rxm9r6stock-5m028260:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmxp018a0ziak4yjilcv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 13:15:00raw309,000원309,500원308,500원308,750원1,578
cmw06pmxj01890ziamnwj7no3stock-5m096770:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmxf01880zia6hwdkck71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 13:15:00raw119,700원119,900원119,400원119,400원7,965
cmw06pmxa01870ziagenaijdhstock-5m012330:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmx701860ziarcy76fks1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 13:15:00raw348,500원349,000원348,000원348,500원1,381
cmw06pmyy018j0zia0yezfgnpstock-5m017670:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmyu018i0zia4e4zl0da1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 13:15:00raw74,700원74,700원74,400원74,400원3,214
cmw06pmy3018d0ziar59etzynstock-5m034730:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmxz018c0zia1dkhyhb41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 13:15:00raw504,000원507,000원503,000원503,000원990
cmw06w3e601930zia2hp1gm1rstock-5m005490:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:30:192026-11-03 13:30:19cmw06w3e201920zia2f1i6be51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 13:15:00raw266,500원267,000원266,500원266,500원483
cmw06pmwr01830zia30z2pbmjstock-5m207940:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmwn01820ziacc503juk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 13:15:00raw1,441,000원1,447,000원1,439,000원1,445,000원486
cmw06pmyd018f0ziagwn6shj4stock-5m003550:20261103:13152026-11-03 13:15:00instantevent2026-11-03 13:25:182026-11-03 13:25:18cmw06pmy9018e0ziapc2w1eek1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 13:15:00raw95,200원95,400원95,200원95,200원710
cmw06j6wc01670ziaolph6bkystock-5m000660:20261103:13102026-11-03 13:10:00instantevent2026-11-03 13:20:172026-11-03 13:20:17cmw06j6w301660ziadt4tmcwg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 13:10:00raw1,394,000원1,394,000원1,390,000원1,391,000원23,785
cmw06j6vp01650zia4tdol2osstock-5m005930:20261103:13102026-11-03 13:10:00instantevent2026-11-03 13:20:172026-11-03 13:20:17cmw06j6v001640ziaqkullohm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 13:10:00raw219,500원220,000원219,000원219,250원118,228
cmw06j6wv01690zia8pj404iustock-5m005380:20261103:13102026-11-03 13:10:00instantevent2026-11-03 13:20:172026-11-03 13:20:17cmw06j6wm01680zia4yrcouz51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 13:10:00raw276,000원276,500원275,500원275,750원4,451
cmw06j6x9016b0zia8et79x9kstock-5m066570:20261103:13102026-11-03 13:10:00instantevent2026-11-03 13:20:172026-11-03 13:20:17cmw06j6x4016a0ziap8ryqmdj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 13:10:00raw144,100원144,400원144,000원144,100원5,414
cmw06j6xv016f0ziat7jsx4oqstock-5m035720:20261103:13102026-11-03 13:10:00instantevent2026-11-03 13:20:182026-11-03 13:20:18cmw06j6xr016e0ziabn00oxwn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 13:10:00raw28,775원28,850원28,750원28,775원7,512
cmw06j6xk016d0ziaukwgsq6qstock-5m035420:20261103:13102026-11-03 13:10:00instantevent2026-11-03 13:20:182026-11-03 13:20:18cmw06j6xg016c0zia8bvnonq01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 13:10:00raw169,900원170,000원169,800원169,900원4,306
cmw06j71p01730zia29yhd2owstock-5m028260:20261103:13102026-11-03 13:10:00instantevent2026-11-03 13:20:182026-11-03 13:20:18cmw06j71k01720ziawjctrrv11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 13:10:00raw309,500원309,500원308,500원309,500원2,388
cmw06j6yg016j0ziae2wy2dq2stock-5m006400:20261103:13102026-11-03 13:10:00instantevent2026-11-03 13:20:182026-11-03 13:20:18cmw06j6yb016i0ziaxa7vaybe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 13:10:00raw498,500원499,000원497,500원497,500원11,843
cmw06j72a01770ziaxr20e6destock-5m003550:20261103:13102026-11-03 13:10:00instantevent2026-11-03 13:20:182026-11-03 13:20:18cmw06j72601760ziali3g2l4y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 13:10:00raw95,400원95,500원95,100원95,300원1,317
cmw06j72001750ziab6cbrf2lstock-5m034730:20261103:13102026-11-03 13:10:00instantevent2026-11-03 13:20:182026-11-03 13:20:18cmw06j71v01740zia3etj7jgk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 13:10:00raw507,000원507,000원504,000원504,000원808
cmw06j70r016x0ziagkf8qwpwstock-5m373220:20261103:13102026-11-03 13:10:00instantevent2026-11-03 13:20:182026-11-03 13:20:18cmw06j70m016w0zia54o5su0a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 13:10:00raw341,000원341,500원340,500원340,500원2,872
cmw06w3hf019p0ziav2yeiujystock-5m015760:20261103:13102026-11-03 13:10:00instantevent2026-11-03 13:30:202026-11-03 13:30:20cmw06w3ha019o0ziaawni7z141
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 13:10:00raw28,700원28,750원28,700원28,700원11,814
cmw06j6z6016n0ziabmhehm5fstock-5m068270:20261103:13102026-11-03 13:10:00instantevent2026-11-03 13:20:182026-11-03 13:20:18cmw06j6z1016m0zia82e90nsl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 13:10:00raw190,800원190,800원190,400원190,500원3,335
cmw06j72x017b0ziakun6kin9stock-5m017670:20261103:13102026-11-03 13:10:00instantevent2026-11-03 13:20:182026-11-03 13:20:18cmw06j72t017a0ziae9sjypf41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 13:10:00raw74,700원74,800원74,600원74,600원2,576
cmw06j704016t0ziablevkjp6stock-5m105560:20261103:13102026-11-03 13:10:00instantevent2026-11-03 13:20:182026-11-03 13:20:18cmw06j700016s0ziazcdlwzly1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 13:10:00raw152,000원152,000원151,800원151,900원3,763
112,970건 중 2,401–2,450← 이전49 / 2260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬