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
cmw02ylb000gh0ziaaev23e64stock-5m005930:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylax00gg0ziadz5av6r01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 11:30:00raw221,500원222,000원221,000원221,250원105,860
cmw02ylhy00hv0ziaikoukbzmstock-5m017670:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylhu00hu0zianoyc0lnm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 11:30:00raw75,200원75,200원75,000원75,100원3,198
cmw02yle600h30ziakuw7kpv4stock-5m000270:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02yle200h20zianhxqmija1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 11:30:00raw94,300원94,600원94,300원94,500원8,276
cmw02ylcq00gt0zia2238vs5ustock-5m035720:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylcm00gs0zia5hjt4r581
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 11:30:00raw29,150원29,150원29,050원29,050원13,596
cmw02ylf900hb0zia2pxcuprhstock-5m207940:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylf400ha0zia0urk77r71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 11:30:00raw1,454,000원1,455,000원1,453,000원1,453,000원199
cmw02ylda00gx0zianzs0bqrgstock-5m051910:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02yld600gw0ziaznv6vwl91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 11:30:00raw237,500원238,000원237,000원237,500원1,685
cmw02yldw00h10zia0yxcwijrstock-5m005490:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylds00h00zia6ska0x321
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 11:30:00raw267,500원267,500원267,000원267,500원1,928
cmw02yldl00gz0zia57vjm25pstock-5m068270:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02yldh00gy0ziaz1v1ozh91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 11:30:00raw192,100원192,300원191,800원192,000원2,830
cmw02yld100gv0ziaxoww17sdstock-5m006400:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylcw00gu0ziazd3sgvb01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 11:30:00raw506,000원506,500원504,000원505,500원8,477
cmw02ylbw00gn0zia636tsocystock-5m066570:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylbs00gm0ziai4s6p1l11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 11:30:00raw146,800원147,100원146,800원147,050원2,285
cmw02ylc700gp0ziaiay38vk7stock-5m035420:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylc300go0ziawp6qyp281
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 11:30:00raw170,900원171,000원170,800원170,800원6,791
cmw02yleg00h50zia3bjo34wostock-5m105560:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylec00h40zial48o0ctv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 11:30:00raw152,400원152,600원152,300원152,600원3,808
cmw02ylft00hf0ziajh4uc9spstock-5m012330:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylfp00he0ziarfuns0vc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 11:30:00raw348,500원349,500원348,500원349,500원1,232
cmw02ylh400hp0zia2nved30gstock-5m003550:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylh000ho0ziaroaxncs31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 11:30:00raw96,600원96,700원96,500원96,700원722
cmw02yleq00h70ziaeydzt6u5stock-5m055550:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylem00h60ziax03xkbyo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 11:30:00raw85,500원85,900원85,400원85,800원10,541
cmw02s5ot00g30ziaj3mh7gc6stock-5m012330:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5op00g20ziat9mbadw31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 11:25:00raw349,000원349,000원348,500원349,000원799
cmw02s5r300gd0ziajpdrk4rxstock-5m030200:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5qy00gc0zialfqxg3j01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 11:25:00raw47,450원47,500원47,400원47,450원2,230
cmw02s5rm00gf0ziaok3900pzstock-5m017670:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5rg00ge0ziaunpunip81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 11:25:00raw75,300원75,300원75,100원75,100원3,673
cmw02ylg200hh0zia8s1mwrsistock-5m096770:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylfz00hg0zia68b9lspz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 11:25:00raw120,700원121,000원120,400원120,400원7,820
cmw02s5qm00gb0zia2f673609stock-5m015760:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5qe00ga0ziatvhv610v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 11:25:00raw29,300원29,300원29,250원29,250원5,950
cmw02ylf000h90zias1y01bh0stock-5m207940:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylew00h80ziavhzx9bp31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 11:25:00raw1,453,000원1,454,000원1,450,000원1,454,000원286
cmw02s5oj00g10ziat64sp5u0stock-5m373220:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5of00g00zia1xwjr0zm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 11:25:00raw344,750원345,000원344,000원344,000원2,325
cmw02s5p300g50ziaym05xuc6stock-5m028260:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5oz00g40zia50lfezlg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 11:25:00raw315,500원315,500원314,000원314,000원847
cmw02s5pg00g70zia4suddr1jstock-5m034730:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5pa00g60ziauz4wp7781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 11:25:00raw511,000원512,000원509,000원509,000원581
cmw02ylch00gr0ziaqj8mn3p9stock-5m035720:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylcd00gq0ziabtroxfsp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 11:25:00raw29,150원29,200원29,100원29,150원7,871
cmw02s5q200g90zia01rze1l8stock-5m003550:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5pu00g80ziaaabk8px71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 11:25:00raw96,700원96,700원96,400원96,600원839
cmw02s5ne00ft0ziad4a2b8x5stock-5m005490:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5nb00fs0ziariqd9b7u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 11:25:00raw268,000원268,000원267,000원267,500원1,278
cmw02s5le00fh0zia6f6nmw94stock-5m005380:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5l500fg0ziaujyjg5yy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 11:25:00raw277,500원277,500원277,000원277,000원2,297
cmw02s5n500fr0zias63mu52bstock-5m068270:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5n100fq0ziapxr656xc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 11:25:00raw192,300원192,300원192,000원192,200원1,818
cmw02s5m200fj0ziar7mkmi9dstock-5m066570:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5lw00fi0ziauqk342mu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 11:25:00raw147,300원147,400원146,700원146,800원8,307
cmw02s5o900fz0ziao1pifamlstock-5m055550:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5o500fy0ziah5up2dym1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 11:25:00raw85,600원85,600원85,400원85,500원3,691
cmw02s5ny00fx0ziamdynmajdstock-5m105560:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5nu00fw0zia7s6kr2ef1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 11:25:00raw152,400원152,600원152,300원152,400원5,250
cmw02s5ky00ff0ziaot1468gqstock-5m000660:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5ku00fe0zia5y7a6yl71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 11:25:00raw1,418,500원1,422,000원1,410,000원1,412,000원22,354
cmw02s5mc00fl0ziaadvmbfttstock-5m035420:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5m800fk0zial31yje741
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 11:25:00raw171,200원171,300원170,800원170,800원9,214
cmw02s5ml00fn0zia9ymghwjqstock-5m006400:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5mh00fm0ziapnupm9fu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 11:25:00raw506,000원509,000원506,000원506,000원4,503
cmw02s5no00fv0ziamidt9zm1stock-5m000270:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5nk00fu0zia6onweefu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 11:25:00raw94,600원94,700원94,300원94,300원4,807
cmw02s5ko00fd0zia8x5fzmv4stock-5m005930:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5kj00fc0zia6ieeukwh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 11:25:00raw222,000원222,500원221,000원221,500원137,710
cmw02s5mv00fp0ziapgork12fstock-5m051910:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5mr00fo0zialmgwddx21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 11:25:00raw239,500원240,500원237,500원237,500원5,354
cmw02m7rn00er0zia2ijxdcxystock-5m055550:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7rj00eq0ziam9gurm791
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 11:20:00raw85,650원85,700원85,500원85,600원3,560
cmw02m7rd00ep0ziahqmxx0rkstock-5m105560:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7r900eo0ziar4qov7bm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 11:20:00raw152,600원152,700원152,400원152,500원4,027
cmw02m7qq00el0ziabinl3rjjstock-5m005490:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7ql00ek0ziaulvsbv8c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 11:20:00raw268,000원268,500원267,500원267,500원1,714
cmw02m7q200eh0zialaee0tnpstock-5m051910:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7py00eg0ziaum8gcj3b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 11:20:00raw240,000원240,500원239,000원239,500원7,721
cmw02m7rx00et0zia9vu035histock-5m207940:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7rt00es0zia92uvfdki1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 11:20:00raw1,454,000원1,454,000원1,450,000원1,453,000원266
cmw02m7st00ez0zia1mq2x2vmstock-5m096770:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7sp00ey0zia8ldcpan21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 11:20:00raw121,300원121,400원120,700원120,700원7,686
cmw02m7td00f30ziam59xgeakstock-5m034730:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7t900f20ziaj8wmcnjv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 11:20:00raw511,000원513,000원510,000원511,000원1,041
cmw02m7qe00ej0ziabui9n68istock-5m068270:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7q900ei0zial3byt3ga1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 11:20:00raw191,900원192,300원191,900원192,200원1,776
cmw02m7r200en0ziafw6vo6qpstock-5m000270:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7qy00em0ziab7cqxy9i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 11:20:00raw94,600원94,800원94,600원94,700원5,854
cmw02m7to00f50ziavfw9e85qstock-5m003550:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7tk00f40ziaq2o5opdp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 11:20:00raw96,700원96,700원96,600원96,700원684
cmw02m7si00ex0zia9myjv329stock-5m012330:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7se00ew0ziae7qmnxmg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 11:20:00raw349,500원349,500원348,500원349,000원1,125
cmw02m7uk00fb0ziaddkkqqv0stock-5m017670:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7ug00fa0ziagbfa7ejl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 11:20:00raw75,400원75,400원75,200원75,300원1,810
113,017건 중 2,951–3,000← 이전60 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬