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
cmw05a6m500y90zia4ib4hizqstock-5m034730:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:182026-11-03 12:45:18cmw05a6m100y80zianyv0gsg61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 12:35:00raw507,000원507,000원504,000원505,000원2,126
cmw05a6ji00xr0zia6uouzhibstock-5m005490:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:172026-11-03 12:45:17cmw05a6je00xq0zia8j6b77g41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 12:35:00raw266,500원268,000원266,500원267,500원1,739
cmw05a6ir00xn0ziao4zw0b6sstock-5m051910:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:172026-11-03 12:45:17cmw05a6ik00xm0ziaaa0fc6431
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 12:35:00raw237,000원239,000원237,000원238,000원1,480
cmw05a6j600xp0ziay6qfrcbbstock-5m068270:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:172026-11-03 12:45:17cmw05a6j200xo0ziaioe3bwh01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 12:35:00raw191,000원191,100원190,800원191,000원2,036
cmw05a6hp00xj0ziaqhrn9borstock-5m035720:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:172026-11-03 12:45:17cmw05a6hl00xi0ziays8b5lon1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 12:35:00raw28,800원28,800원28,750원28,800원5,656
cmw05a6i700xl0ziapuziz7z2stock-5m006400:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:172026-11-03 12:45:17cmw05a6i100xk0zia01htfr4x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 12:35:00raw499,500원502,000원499,000원501,000원3,787
cmw05a6gu00xf0ziad5zkjfz1stock-5m066570:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:172026-11-03 12:45:17cmw05a6go00xe0ziapbw0aoxb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 12:35:00raw145,400원145,600원145,200원145,400원3,945
cmw05a6lv00y70ziatduskblwstock-5m028260:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:182026-11-03 12:45:18cmw05a6lq00y60ziaot7juwbm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 12:35:00raw311,500원312,000원310,500원312,000원1,608
cmw05a6la00y30zia7of2vblostock-5m012330:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:182026-11-03 12:45:18cmw05a6l600y20ziaiklc2m511
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 12:35:00raw347,500원348,500원347,000원348,500원1,071
cmw05a6lj00y50zia62ghuhuxstock-5m096770:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:182026-11-03 12:45:18cmw05a6lf00y40ziardt2sd4k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 12:35:00raw120,300원120,700원120,100원120,500원7,320
cmw05a6hd00xh0ziakj6ly243stock-5m035420:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:172026-11-03 12:45:17cmw05a6h300xg0ziang3akcvw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 12:35:00raw169,700원170,100원169,700원169,900원3,489
cmw05a6l000y10ziaxf24j5epstock-5m373220:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:182026-11-03 12:45:18cmw05a6kw00y00ziaifpyavy81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 12:35:00raw340,000원341,500원339,500원341,000원5,162
cmw05a6f200x90ziafhe78mc6stock-5m005930:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:172026-11-03 12:45:17cmw05a6ev00x80ziaz7az7ymd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 12:35:00raw219,750원220,000원219,000원219,750원125,977
cmw05a6fp00xb0ziak5sxwlujstock-5m000660:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:172026-11-03 12:45:17cmw05a6fg00xa0ziagcumfxdf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 12:35:00raw1,398,000원1,399,000원1,394,000원1,396,000원18,041
cmw05a6js00xt0ziax8dt7gujstock-5m000270:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:172026-11-03 12:45:17cmw05a6jo00xs0ziav6xgorm01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 12:35:00raw94,200원94,500원94,200원94,400원5,762
cmw05a6gd00xd0ziaaboo7sxastock-5m005380:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:172026-11-03 12:45:17cmw05a6g400xc0ziaagmd51s21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 12:35:00raw275,750원276,500원275,500원276,500원4,649
cmw05493500x70ziae0qsxbjestock-5m017670:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw05493200x60zia1mlyi9r51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 12:30:00raw74,800원74,900원74,600원74,700원3,154
cmw05492v00x50ziam8f8l19sstock-5m030200:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw05492r00x40ziahkyj6i9y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 12:30:00raw47,400원47,450원47,300원47,350원2,687
cmw0548yq00wb0ziarkphm8bdstock-5m051910:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw0548yl00wa0zia7empbxuu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 12:30:00raw236,500원237,500원236,500원237,500원1,018
cmw0548zs00wj0ziad1mxcr1ystock-5m000270:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw0548zo00wi0zia2akvdvea1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 12:30:00raw93,900원94,400원93,900원94,200원10,527
cmw05491g00wv0ziaotgfpcxbstock-5m096770:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw05491c00wu0ziaind789331
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 12:30:00raw120,500원120,500원119,900원120,200원6,855
cmw0548z800wf0zia2461dj84stock-5m068270:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw0548z400we0ziaxgutw03y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 12:30:00raw191,100원191,500원191,000원191,100원2,246
cmw05492b00x10zia2ppgdpm5stock-5m003550:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw05492700x00zia4d8cuhxp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 12:30:00raw95,900원96,000원95,900원95,900원1,099
cmw0548xk00w30zia4lms62q5stock-5m066570:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw0548xg00w20zia5trf0ovi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 12:30:00raw145,500원145,600원145,300원145,450원4,982
cmw0548x900w10zia276pvg1xstock-5m005380:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw0548x500w00zialyk1f7mw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 12:30:00raw276,000원276,000원275,500원276,000원982
cmw05492l00x30ziajgxs7rm2stock-5m015760:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw05492h00x20ziaknd8hftu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 12:30:00raw28,800원28,800원28,750원28,800원7,373
cmw05491600wt0ziaeozi5c0sstock-5m012330:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw05491200ws0ziawtaav0w01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 12:30:00raw347,500원348,000원347,000원347,500원961
cmw05491q00wx0zial97uod7fstock-5m028260:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw05491m00ww0ziaadiztnji1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 12:30:00raw311,500원312,000원311,000원311,500원1,419
cmw05490m00wp0zia6lm1nnmgstock-5m207940:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw05490i00wo0zia81p707ql1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 12:30:00raw1,454,000원1,457,000원1,453,000원1,455,000원269
cmw05490w00wr0ziaxpt95dpwstock-5m373220:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw05490s00wq0ziayaumzn3c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 12:30:00raw340,000원340,500원339,500원339,500원2,342
cmw0548zi00wh0ziattel6r99stock-5m005490:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw0548ze00wg0zia659bz7h31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 12:30:00raw267,250원267,500원266,500원267,000원1,408
cmw05492200wz0zia2l4sjg52stock-5m034730:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw05491x00wy0ziai060alew1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 12:30:00raw506,000원507,000원506,000원506,000원177
cmw05490200wl0ziaa0dhg7vqstock-5m105560:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw0548zy00wk0zia7rfkrg321
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 12:30:00raw151,700원151,900원151,600원151,600원4,406
cmw0548y400w70ziaugs3kqdqstock-5m035720:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw0548y000w60ziaskiboox81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 12:30:00raw28,850원28,850원28,750원28,800원9,530
cmw0548x000vz0zian7n2gx50stock-5m000660:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw0548ww00vy0zia4swpve5i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 12:30:00raw1,396,000원1,399,000원1,395,000원1,398,000원13,371
cmw0548wp00vx0ziaf36btrzhstock-5m005930:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw0548wf00vw0zia3uismrz41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 12:30:00raw219,500원220,000원219,500원220,000원36,854
cmw0548ye00w90ziahe0etgetstock-5m006400:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw0548ya00w80zianrrvf9ki1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 12:30:00raw498,000원500,000원498,000원499,500원3,770
cmw05490c00wn0ziazwriky5mstock-5m055550:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw05490800wm0ziavonfq8xe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 12:30:00raw85,650원85,700원85,600원85,700원2,016
cmw0548xu00w50zia9tfxqe33stock-5m035420:20261103:12302026-11-03 12:30:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw0548xq00w40zia2zirthy61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 12:30:00raw169,900원169,900원169,700원169,800원5,308
cmw04xn8v00vl0ziaohe8n6x6stock-5m028260:20261103:12252026-11-03 12:25:00instantevent2026-11-03 12:35:332026-11-03 12:35:33cmw04xn8r00vk0zia2yslu9qd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 12:25:00raw313,000원313,000원311,000원311,000원1,589
cmw0548yz00wd0zia6q41vg11stock-5m068270:20261103:12252026-11-03 12:25:00instantevent2026-11-03 12:40:412026-11-03 12:40:41cmw0548yv00wc0zia9lh85m4a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 12:25:00raw191,500원191,500원191,000원191,200원2,744
cmw04xna100vt0ziaq7ajtnpxstock-5m030200:20261103:12252026-11-03 12:25:00instantevent2026-11-03 12:35:332026-11-03 12:35:33cmw04xn9x00vs0ziay3td3a8u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 12:25:00raw47,400원47,400원47,350원47,400원1,513
cmw04xn9r00vr0ziau5dmd1yrstock-5m015760:20261103:12252026-11-03 12:25:00instantevent2026-11-03 12:35:332026-11-03 12:35:33cmw04xn9n00vq0ziakjnv5mtl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 12:25:00raw28,800원28,800원28,700원28,800원10,373
cmw04xnab00vv0ziah3vfvooastock-5m017670:20261103:12252026-11-03 12:25:00instantevent2026-11-03 12:35:332026-11-03 12:35:33cmw04xna700vu0zia3f2tg4pm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 12:25:00raw74,900원74,900원74,800원74,900원1,530
cmw04xn9600vn0zia7yjlj0qqstock-5m034730:20261103:12252026-11-03 12:25:00instantevent2026-11-03 12:35:332026-11-03 12:35:33cmw04xn9200vm0ziajthy4noc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 12:25:00raw508,000원509,000원506,000원507,000원339
cmw04xn9h00vp0ziami7m0dnlstock-5m003550:20261103:12252026-11-03 12:25:00instantevent2026-11-03 12:35:332026-11-03 12:35:33cmw04xn9c00vo0ziatla3m2rz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 12:25:00raw96,400원96,400원95,800원96,000원1,324
cmw04xn8a00vh0ziajs9hin6wstock-5m012330:20261103:12252026-11-03 12:25:00instantevent2026-11-03 12:35:332026-11-03 12:35:33cmw04xn8600vg0ziahef5uek41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 12:25:00raw348,250원348,500원347,000원347,500원1,183
cmw04xn8l00vj0zia93zjkh8tstock-5m096770:20261103:12252026-11-03 12:25:00instantevent2026-11-03 12:35:332026-11-03 12:35:33cmw04xn8h00vi0zia1ztg7r681
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 12:25:00raw120,600원120,900원120,300원120,400원6,590
cmw04xn4n00ur0ziagh44rbsystock-5m000660:20261103:12252026-11-03 12:25:00instantevent2026-11-03 12:35:322026-11-03 12:35:32cmw04xn4j00uq0ziaup426rr61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 12:25:00raw1,399,500원1,403,000원1,394,000원1,396,000원13,754
cmw04xn7e00vb0ziam50m0u14stock-5m055550:20261103:12252026-11-03 12:25:00instantevent2026-11-03 12:35:332026-11-03 12:35:33cmw04xn7b00va0zial65f97f71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 12:25:00raw85,600원85,700원85,600원85,700원2,384
113,017건 중 2,651–2,700← 이전54 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬