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
cmw06cr7g01590ziadrttypxystock-5m068270:20261103:13052026-11-03 13:05:00instantevent2026-11-03 13:15:172026-11-03 13:15:17cmw06cr7c01580zialpss3mrg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 13:05:00raw190,800원191,000원190,700원190,800원1,639
cmw06crb3015z0zia821tuqpistock-5m015760:20261103:13052026-11-03 13:05:00instantevent2026-11-03 13:15:172026-11-03 13:15:17cmw06craz015y0ziaiekwnxt41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 13:05:00raw28,750원28,750원28,700원28,750원8,824
cmw06cr9x015r0ziakktyyi6dstock-5m096770:20261103:13052026-11-03 13:05:00instantevent2026-11-03 13:15:172026-11-03 13:15:17cmw06cr9t015q0zian1foy6rx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 13:05:00raw120,200원120,400원119,800원119,800원5,896
cmw06cra7015t0zia79a5z7eystock-5m028260:20261103:13052026-11-03 13:05:00instantevent2026-11-03 13:15:172026-11-03 13:15:17cmw06cra3015s0ziaafx2j2ya1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 13:05:00raw310,500원310,500원309,000원309,500원3,013
cmw06cr6x01550zianv6numiwstock-5m051910:20261103:13052026-11-03 13:05:00instantevent2026-11-03 13:15:172026-11-03 13:15:17cmw06cr6t01540zia0w03oyqr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 13:05:00raw237,500원237,500원236,000원236,500원1,774
cmw06cr6n01530zia66v9n8scstock-5m035720:20261103:13052026-11-03 13:05:00instantevent2026-11-03 13:15:172026-11-03 13:15:17cmw06cr6j01520ziatu6wm2hy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 13:05:00raw28,800원28,825원28,750원28,800원5,317
cmw06crbd01610ziamp4p7i7pstock-5m030200:20261103:13052026-11-03 13:05:00instantevent2026-11-03 13:15:172026-11-03 13:15:17cmw06crb901600zia4lwma6d11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 13:05:00raw47,400원47,450원47,350원47,450원2,009
cmw06cr9o015p0ziam348818jstock-5m096770:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:15:172026-11-03 13:15:17cmw06cr9k015o0ziaduhxbefc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 13:00:00raw120,600원120,600원120,200원120,200원8,659
cmw06cr7801570ziat0pd1gq5stock-5m068270:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:15:172026-11-03 13:15:17cmw06cr7301560ziayxuoq1gv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 13:00:00raw191,000원191,200원190,700원190,800원2,475
cmw066bge013t0zia7psg9s1zstock-5m066570:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bga013s0zia75mcvzgx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 13:00:00raw144,500원144,600원144,000원144,100원13,212
cmw066bfe013n0zianoywb520stock-5m005930:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bf9013m0zia8g585eej1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 13:00:00raw220,250원220,500원219,000원219,500원141,282
cmw066bhb013z0zialga9rqvrstock-5m006400:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bh7013y0zia03nzkiaj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 13:00:00raw500,000원501,000원498,500원499,000원7,217
cmw066bj6014b0zialo5nndtwstock-5m207940:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bj2014a0ziajsi2m17s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 13:00:00raw1,448,000원1,449,000원1,447,000원1,448,000원237
cmw066bk3014h0ziafqsxhuw7stock-5m028260:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bjy014g0ziaxcoradz51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 13:00:00raw311,000원311,000원310,000원310,000원1,315
cmw066bjh014d0ziara0hu9hrstock-5m373220:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bjd014c0zia8kjlibe91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 13:00:00raw341,000원341,500원340,500원341,000원2,305
cmw066bjs014f0zia1d9f5gk0stock-5m012330:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bjn014e0zia0hv8oac21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 13:00:00raw349,000원349,000원347,500원347,500원2,474
cmw066bg3013r0zia2wfhnj33stock-5m005380:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bfy013q0ziaslpkngcx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 13:00:00raw275,750원276,000원275,000원275,250원4,248
cmw066bfr013p0ziaa57pv2uastock-5m000660:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bfm013o0zia0edmx4g91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 13:00:00raw1,400,000원1,400,000원1,391,000원1,392,000원25,881
cmw066bll014r0ziaj9b34aq8stock-5m017670:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066blh014q0ziacx5h0bfr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 13:00:00raw74,650원74,800원74,600원74,700원2,552
cmw066biv01490ziau3nz7djtstock-5m055550:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bir01480ziakx71srpr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 13:00:00raw85,500원85,700원85,500원85,700원6,925
cmw066bla014p0ziavff5h0ezstock-5m030200:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bl6014o0ziaqn7w0px91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 13:00:00raw47,400원47,450원47,300원47,400원2,610
cmw066bkz014n0zia551qxsw0stock-5m015760:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bkv014m0zia5f2lpg2i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 13:00:00raw28,750원28,800원28,700원28,700원9,055
cmw066bi701450ziablsy2m0fstock-5m000270:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bi101440zial8uy44ax1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 13:00:00raw94,400원94,500원94,300원94,500원8,520
cmw066bhv01430zia9hiluq8gstock-5m005490:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bhr01420ziaqbqpe16d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 13:00:00raw267,500원267,500원266,500원267,000원2,676
cmw066bh0013x0ziaxately9dstock-5m035720:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bgw013w0ziakg10a0k11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 13:00:00raw28,800원28,800원28,750원28,800원4,324
cmw066bkd014j0zias7yxwsefstock-5m034730:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bk9014i0ziatvijmxs71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 13:00:00raw508,000원508,000원505,000원506,000원765
cmw066bko014l0zia9a4tovolstock-5m003550:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bkk014k0zia9ekbqja61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 13:00:00raw95,700원95,800원95,500원95,500원2,306
cmw066bgp013v0ziaz1ekrxd1stock-5m035420:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bgl013u0zia57eq16bv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 13:00:00raw170,100원170,100원169,800원169,900원4,007
cmw066bik01470ziag1aqf8a3stock-5m105560:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066big01460ziac8kur1z51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 13:00:00raw151,900원152,200원151,700원152,200원6,354
cmw066bhl01410ziaqy2q9bnxstock-5m051910:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bhi01400ziayembem8s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 13:00:00raw237,500원238,000원237,000원237,500원1,170
cmw060cdm013f0ziaim4oml65stock-5m003550:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cdi013e0ziaacix0bkt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 12:55:00raw95,900원95,900원95,600원95,800원2,468
cmw060ce0013h0ziaw1kkfdn8stock-5m015760:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cdt013g0ziabzc5yumd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 12:55:00raw28,800원28,850원28,750원28,750원14,080
cmw060cec013j0ziauyqipsczstock-5m030200:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060ce8013i0ziai5ie7zw71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 12:55:00raw47,400원47,400원47,250원47,400원2,755
cmw060cem013l0ziammpf2bpkstock-5m017670:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cei013k0ziavxhqgytq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 12:55:00raw74,700원74,900원74,600원74,700원2,692
cmw060ccc01370zia48efgi55stock-5m028260:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cc501360ziaw1fab9s21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 12:55:00raw312,000원312,500원310,500원310,500원1,426
cmw060cbo01330ziaojbue0mbstock-5m012330:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cbl01320ziaz4qb4hhh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 12:55:00raw349,500원349,500원348,500원349,000원879
cmw060cac012t0zia5ztc30ylstock-5m105560:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060ca8012s0ziah0sd4f2t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 12:55:00raw151,900원152,000원151,800원151,900원3,602
cmw060cam012v0ziaemf2ml7istock-5m055550:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cai012u0ziaauxxwyk01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 12:55:00raw85,600원85,700원85,500원85,500원3,903
cmw060c8z012j0zia54j69hqtstock-5m051910:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c8v012i0ziandapb2lp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 12:55:00raw238,750원239,000원237,500원238,000원1,328
cmw060c99012l0zia2ptm7cm2stock-5m068270:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c95012k0ziap9e9qn2w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 12:55:00raw191,100원191,300원190,900원191,100원2,643
cmw060cby01350ziadyyodmnfstock-5m096770:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cbu01340ziahslg9whh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 12:55:00raw120,600원120,700원120,300원120,700원6,031
cmw060c9t012p0ziacuxvpi3istock-5m000270:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c9p012o0ziav617p6rn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 12:55:00raw94,700원94,800원94,400원94,400원8,202
cmw060c7w012b0ziakdiww7j9stock-5m066570:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c7s012a0ziat45r6rs51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 12:55:00raw145,300원145,300원144,500원144,600원13,975
cmw060c6x01250ziazbgvy8slstock-5m005930:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c6l01240ziah8gglypg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 12:55:00raw220,750원220,750원219,500원220,000원129,643
cmw060c7a01270zia0auno20istock-5m000660:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c7601260ziamld34mnj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 12:55:00raw1,403,000원1,404,000원1,399,000원1,399,000원11,652
cmw060c7l01290ziaa9attmtistock-5m005380:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c7h01280zia45fn53ov1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 12:55:00raw277,000원277,000원275,500원275,750원3,332
cmw060c9i012n0ziavtw3w76dstock-5m005490:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c9f012m0ziaj4sv2xh41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 12:55:00raw267,500원268,000원267,000원267,500원2,945
cmw060cd2013b0ziajneysvgcstock-5m034730:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060ccv013a0ziaew7qfrk51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 12:55:00raw509,000원509,000원507,000원507,000원389
cmw060cbf01310ziacojwcuplstock-5m373220:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cbb01300zias3tz0wi51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 12:55:00raw341,500원342,000원340,500원341,000원2,106
cmw060c86012d0zia2m13kbhbstock-5m035420:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c83012c0ziaqp4abtt91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 12:55:00raw170,000원170,100원170,000원170,100원2,749
112,996건 중 2,501–2,550← 이전51 / 2260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬