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
cmw028v8800bh0ziaavpclx8cstock-5m000660:20261103:11102026-11-03 11:10:00instantevent2026-11-03 11:20:172026-11-03 11:20:17cmw028v8400bg0ziautkv27cb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 11:10:00raw1,411,000원1,419,000원1,410,000원1,419,000원24,790
cmw028vbe00bv0ziafl9wpgvxstock-5m051910:20261103:11102026-11-03 11:10:00instantevent2026-11-03 11:20:172026-11-03 11:20:17cmw028vb800bu0ziauzm7jkkv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 11:10:00raw238,000원239,000원237,000원238,000원1,511
cmw028vep00cf0zias6yf8tfkstock-5m034730:20261103:11102026-11-03 11:10:00instantevent2026-11-03 11:20:182026-11-03 11:20:18cmw028vel00ce0ziaapdxh1sl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 11:10:00raw511,000원512,000원508,000원511,000원1,770
cmw028v7w00bf0ziawc95miqwstock-5m005930:20261103:11102026-11-03 11:10:00instantevent2026-11-03 11:20:172026-11-03 11:20:17cmw028v7g00be0ziay50d3f3m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 11:10:00raw221,750원223,000원221,500원223,000원126,553
cmw02fsnz00dv0ziacxr2gqv1stock-5m030200:20261103:11102026-11-03 11:10:00instantevent2026-11-03 11:25:412026-11-03 11:25:41cmw02fsnv00du0ziaae5592a61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 11:10:00raw47,550원47,600원47,450원47,550원2,741
cmw02fsl400db0zia7u4upghsstock-5m055550:20261103:11102026-11-03 11:10:00instantevent2026-11-03 11:25:402026-11-03 11:25:40cmw02fskz00da0ziagkbnww8m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 11:10:00raw85,600원85,800원85,400원85,700원14,857
cmw02fsoh00dz0ziaqsxmde8mstock-5m017670:20261103:11102026-11-03 11:10:00instantevent2026-11-03 11:25:412026-11-03 11:25:41cmw02fsod00dy0ziaomsierqs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 11:10:00raw75,400원75,600원75,200원75,300원8,207
cmw02fsku00d90ziapko0zyc4stock-5m055550:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:25:402026-11-03 11:25:40cmw02fskq00d80ziatepyztpr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 11:05:00raw85,850원85,900원85,600원85,600원4,237
cmw022fq300bd0ziapok0ge9istock-5m017670:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fpz00bc0ziacyczq2ve1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 11:05:00raw75,500원75,600원75,400원75,400원2,924
cmw028v9400bn0zianrgn8hh1stock-5m035420:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:20:172026-11-03 11:20:17cmw028v9000bm0zia8zpqwgr21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 11:05:00raw171,900원171,900원171,700원171,900원2,892
cmw022fl800aj0zia80v321blstock-5m005490:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fl500ai0ziaivx8wa8n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 11:05:00raw268,000원268,000원267,000원267,500원1,227
cmw022fo100b10zia56bbhzcfstock-5m034730:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fnx00b00ziakjzd3nk31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 11:05:00raw510,000원512,000원510,000원511,000원446
cmw022flk00al0ziaicfsjf9jstock-5m000270:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022flg00ak0ziaollrnu5w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 11:05:00raw95,100원95,200원94,900원95,000원11,151
cmw022fkb00ad0ziab7k1semtstock-5m051910:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fk700ac0ziavxeava4j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 11:05:00raw236,000원238,500원235,500원238,500원2,304
cmw022fnf00ax0ziambywd0pmstock-5m096770:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fnb00aw0zia31530gcw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 11:05:00raw121,000원121,200원120,800원121,100원6,445
cmw022fhq009x0zialrhc7cm0stock-5m005930:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fhl009w0ziasusyhqzf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 11:05:00raw222,000원222,500원221,500원222,000원65,565
cmw022fms00at0ziag59zh0eistock-5m373220:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fmn00as0ziamv9ukcxc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 11:05:00raw344,000원345,500원343,500원344,500원2,734
cmw022fnq00az0ziasf4s4dq3stock-5m028260:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fnm00ay0ziavlu9c7w41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 11:05:00raw316,000원316,000원315,000원315,500원1,011
cmw022fpt00bb0ziarq3779dystock-5m030200:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fpo00ba0ziav3iq6new1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 11:05:00raw47,600원47,650원47,500원47,500원2,457
cmw022fm600ap0ziam2xlxg8wstock-5m207940:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fm200ao0ziasasuj1hs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 11:05:00raw1,452,000원1,453,000원1,445,000원1,448,000원291
cmw022fkx00ah0ziazhmg4yrdstock-5m068270:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fkt00ag0zia55khxtjy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 11:05:00raw191,600원191,900원191,600원191,800원1,386
cmw022fn300av0ziaou3w0864stock-5m012330:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fmz00au0ziaxvojc4l21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 11:05:00raw350,500원350,750원349,500원350,000원1,688
cmw022fow00b50ziabajevceastock-5m003550:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022for00b40zia2uyiv2fi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 11:05:00raw96,600원96,600원96,400원96,600원930
cmw022fk000ab0ziahdg9lbygstock-5m006400:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fjv00aa0ziajdk5jdiw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 11:05:00raw510,000원510,500원508,000원509,000원13,623
cmw022fii00a10zia6c5lx5v7stock-5m005380:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fie00a00zia7o82lfc41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 11:05:00raw278,250원278,500원278,000원278,000원957
cmw022flv00an0ziawvlaii8dstock-5m105560:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022flr00am0zia2r29z2tq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 11:05:00raw151,900원152,100원151,700원151,900원8,198
cmw022fit00a30ziazk96llk8stock-5m066570:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fip00a20ziaog3wlqa41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 11:05:00raw147,650원147,800원147,300원147,400원3,238
cmw022fje00a70zia592n1wzwstock-5m035720:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fj900a60ziamrwysnxg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 11:05:00raw29,250원29,300원29,250원29,300원3,063
cmw022fi8009z0zia4kvm0vv2stock-5m000660:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fi3009y0zia8m7wrup21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 11:05:00raw1,415,000원1,416,000원1,411,000원1,412,000원21,401
cmw022fph00b90ziambvwspimstock-5m015760:20261103:11052026-11-03 11:05:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fpd00b80ziaen1z0u901
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 11:05:00raw29,400원29,400원29,300원29,350원7,293
cmw022fom00b30ziajhkhasbnstock-5m003550:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022foh00b20zia3jacmc7t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 11:00:00raw96,800원96,800원96,000원96,600원2,569
cmw01w0o8009v0ziapf03umc6stock-5m017670:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0o5009u0ziazl6h38gl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 11:00:00raw75,400원75,500원75,300원75,500원3,362
cmw01w0ny009t0zia029vv8pystock-5m030200:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0nt009s0ziaa4f5mgyh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 11:00:00raw47,550원47,600원47,500원47,600원2,665
cmw022fj300a50ziaveuq7udystock-5m035720:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fiz00a40ziaff917y911
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 11:00:00raw29,250원29,300원29,200원29,300원6,418
cmw022fp700b70zia1mlshlu4stock-5m015760:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fp300b60ziae7mlu2s11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 11:00:00raw29,400원29,400원29,350원29,400원7,822
cmw022fjp00a90zia0vut4tmdstock-5m006400:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fjl00a80ziacfxdra621
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 11:00:00raw513,500원513,500원510,000원510,500원13,128
cmw022fmh00ar0ziazqrei395stock-5m373220:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fmc00aq0ziaszxpt96r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 11:00:00raw346,500원346,500원343,000원344,000원6,062
cmw022fkm00af0ziaayuqfvgastock-5m068270:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:15:172026-11-03 11:15:17cmw022fki00ae0zialw8asgqu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 11:00:00raw191,700원192,000원191,500원191,700원2,180
cmw01w0ka00950ziazfo2qudzstock-5m066570:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0k600940ziahkg6de211
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 11:00:00raw147,900원147,900원147,200원147,600원11,772
cmw01w0k000930ziaqhyfy674stock-5m005380:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0jw00920zia7tzjo5v71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 11:00:00raw278,500원278,500원278,000원278,250원2,246
cmw01w0jg008z0ziak9cp1k62stock-5m005930:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0jb008y0ziap42uwdyf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 11:00:00raw221,750원222,500원221,000원222,000원105,163
cmw01w0kj00970zia0car28v8stock-5m035420:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0kf00960zia5bwtkdeb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 11:00:00raw171,900원172,000원171,700원171,800원5,056
cmw01w0kt00990ziax7r70ng0stock-5m051910:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0kp00980zia6qw6u74f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 11:00:00raw239,500원239,500원235,500원236,000원3,312
cmw01w0l4009b0zia8w11apwfstock-5m005490:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0kz009a0zia18ruuu9w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 11:00:00raw268,250원268,500원267,000원268,000원1,946
cmw01w0jq00910ziaymouljjjstock-5m000660:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0jn00900ziaugg6ms181
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 11:00:00raw1,416,000원1,422,000원1,411,000원1,415,000원23,706
cmw01w0lr009f0zia4sq9c7uzstock-5m105560:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0ln009e0zia6rwx92041
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 11:00:00raw151,900원152,100원151,800원151,900원3,312
cmw01w0lg009d0ziao4jugudmstock-5m000270:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0lb009c0zia9faj4n521
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 11:00:00raw94,900원95,100원94,800원95,000원9,157
cmw01w0nn009r0ziajbgp085estock-5m034730:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0ni009q0ziar6bgf9sp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 11:00:00raw512,000원513,000원510,000원511,000원520
cmw01w0mo009l0ziaml9pcweostock-5m012330:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0mk009k0zia73j9fpyr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 11:00:00raw351,000원351,500원349,500원350,500원2,231
cmw01w0md009j0zia763kh1pjstock-5m207940:20261103:11002026-11-03 11:00:00instantevent2026-11-03 11:10:182026-11-03 11:10:18cmw01w0m9009i0zia89q57qnk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 11:00:00raw1,449,000원1,452,000원1,447,000원1,452,000원488
113,017건 중 3,051–3,100← 이전62 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬