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
cmw08bnno01jf0ziam8pmpterstock-5m068270:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bnnk01je0ziab4ryjsxk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 14:00:00raw190,200원190,300원190,000원190,100원3,261
cmw08bnn401jb0zia37nye3n1stock-5m006400:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bnn001ja0ziafxw5wpck1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 14:00:00raw494,500원495,000원493,500원494,000원3,512
cmw08bno901jj0ziax605cjgostock-5m000270:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bno501ji0ziavt4f9ix81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 14:00:00raw95,500원95,800원95,100원95,700원19,567
cmw08bnlc01j30ziazobx8tm0stock-5m005380:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bnl201j20zia9lc1q9rm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 14:00:00raw276,500원277,000원276,000원276,750원3,827
cmw08bnml01j70zial4emhf9bstock-5m035420:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bnmg01j60ziakdsbphyw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 14:00:00raw169,800원169,800원169,500원169,500원4,728
cmw08bnmu01j90ziaxgx5lgysstock-5m035720:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bnmr01j80ziad7atkm7i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 14:00:00raw28,850원28,850원28,750원28,750원2,874
cmw08bnpp01jt0ziacxigtifsstock-5m096770:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bnpl01js0ziay7z6v13s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 14:00:00raw119,300원119,500원119,000원119,400원11,380
cmw08bnq001jv0ziays6dlzf5stock-5m028260:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bnpw01ju0ziad00fe0c01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 14:00:00raw309,000원309,000원308,500원309,000원1,835
cmw08bnql01jz0ziaq2l53h2kstock-5m003550:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bnqh01jy0ziaycn5vfnw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 14:00:00raw94,700원94,800원94,500원94,700원928
cmw08bnkj01j10ziardj6q2t4stock-5m000660:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bnkb01j00ziapvhbic1g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 14:00:00raw1,388,000원1,389,000원1,386,000원1,388,000원11,173
cmw08bnm501j50ziamri6869hstock-5m066570:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bnlw01j40ziazhhw71x21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 14:00:00raw144,000원144,300원143,800원144,000원5,629
cmw08bnnz01jh0ziaei9j1c9tstock-5m005490:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bnnv01jg0ziaosox92ji1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 14:00:00raw267,000원267,000원266,000원266,500원1,891
cmw08bnqb01jx0ziacip2kr8mstock-5m034730:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bnq701jw0ziaf8b1hw5i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 14:00:00raw503,000원504,000원502,000원504,000원396
cmw08bnr501k30ziaaftyzmtbstock-5m030200:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bnr101k20zia17vziub11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 14:00:00raw47,200원47,250원46,900원47,250원5,958
cmw08bnrf01k50ziabsf7barmstock-5m017670:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bnrb01k40zialk0g5yw51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 14:00:00raw74,500원74,500원74,300원74,400원3,384
cmw08bnqv01k10zia2j4ylly1stock-5m015760:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bnqr01k00ziaiass0a9q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 14:00:00raw28,950원28,950원28,750원28,850원43,775
cmw08bnk401iz0ziap28ccn9ystock-5m005930:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bnjz01iy0ziayrrzi9201
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 14:00:00raw219,500원219,500원218,750원218,750원105,129
cmw08bnpf01jr0ziafc99rapcstock-5m012330:20261103:14002026-11-03 14:00:00instantevent2026-11-03 14:10:252026-11-03 14:10:25cmw08bnpa01jq0zia9ysmbzix1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 14:00:00raw349,500원350,000원348,500원350,000원2,315
cmw08525y01ix0ziai3bbd3cgstock-5m017670:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08525t01iw0ziafb0qav641
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 13:55:00raw74,500원74,700원74,400원74,400원3,500
cmw08521301i30ziaqjjevydostock-5m051910:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08520z01i20ziac5jq8i8q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 13:55:00raw236,500원237,500원236,000원237,000원1,707
cmw08520301hx0zia30k4hyamstock-5m035420:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw0851zz01hw0zia0h1q09sj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 13:55:00raw169,700원169,800원169,600원169,700원4,989
cmw0851yz01hr0ziaqbo4mhwdstock-5m000660:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw0851yu01hq0zia4vvcy66b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 13:55:00raw1,384,000원1,390,500원1,383,000원1,387,000원16,762
cmw08521e01i50ziamvzgx6cwstock-5m068270:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08521a01i40zia79f6irvs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 13:55:00raw190,200원190,500원190,100원190,200원4,023
cmw08522a01ib0ziab32g98hhstock-5m105560:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08522601ia0zia79mjeys41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 13:55:00raw152,000원152,100원151,800원151,800원6,829
cmw08522w01if0ziae6dqcnzqstock-5m207940:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08522s01ie0ziam5w8xkm81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 13:55:00raw1,444,000원1,447,000원1,443,000원1,446,000원409
cmw0851zc01ht0ziagsacfd3bstock-5m005380:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw0851z701hs0ziaiofpu7gy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 13:55:00raw275,500원276,500원275,500원276,500원7,732
cmw08525f01iv0ziantp5u5qastock-5m030200:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08525a01iu0ziafd2ynnug1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 13:55:00raw47,200원47,250원47,100원47,150원2,872
cmw08525201it0ziazekpnq7lstock-5m015760:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08524y01is0zia1rwbmzhi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 13:55:00raw28,800원28,950원28,800원28,950원20,557
cmw08523i01ij0zia13pbgjtfstock-5m012330:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08523e01ii0ziapb4p867r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 13:55:00raw348,500원349,500원348,000원349,500원1,120
cmw08523t01il0zia3tqnmvqnstock-5m096770:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08523p01ik0zia5zqko6ct1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 13:55:00raw119,200원119,400원119,000원119,300원8,451
cmw08524401in0ziagm2f3mumstock-5m028260:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08524001im0zia7k5okefp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 13:55:00raw308,000원309,000원307,500원309,000원2,909
cmw08524f01ip0ziab84cyp5ostock-5m034730:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08524b01io0ziaoim5d3lv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 13:55:00raw500,000원503,000원500,000원503,000원2,278
cmw08522001i90ziaxv3ilecystock-5m000270:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08521v01i80ziaa4qvx1po1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 13:55:00raw95,400원95,500원95,300원95,400원5,734
cmw08523701ih0zia9u7z9ugestock-5m373220:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08523301ig0ziakb4ehrog1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 13:55:00raw340,000원340,000원338,000원338,000원10,870
cmw08524r01ir0ziayjk9j2xvstock-5m003550:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08524m01iq0zia6bvl3v9e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 13:55:00raw94,700원94,900원94,600원94,700원1,689
cmw0851zq01hv0zia2xhudz42stock-5m066570:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw0851zl01hu0zia36nhzgsh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 13:55:00raw143,700원144,300원143,600원144,100원9,314
cmw0851yj01hp0ziair7d9zu3stock-5m005930:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw0851yc01ho0zia5waspppg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 13:55:00raw218,250원219,500원218,000원219,500원101,939
cmw08520g01hz0ziawz90stlastock-5m035720:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08520c01hy0zia2kltrlwj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 13:55:00raw28,800원28,850원28,750원28,800원5,400
cmw08520s01i10zia6ybwcw8vstock-5m006400:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08520o01i00zia9sx599nj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 13:55:00raw493,500원495,500원493,000원494,500원5,934
cmw08521o01i70ziapod0hwsxstock-5m005490:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08521l01i60ziazn5zpr991
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 13:55:00raw266,500원267,000원266,000원266,500원1,995
cmw08522l01id0zia8okit6l5stock-5m055550:20261103:13552026-11-03 13:55:00instantevent2026-11-03 14:05:172026-11-03 14:05:17cmw08522h01ic0ziaqxyyrxz71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 13:55:00raw85,500원85,600원85,300원85,400원6,005
cmw07z3s001hd0ziackd4uf8xstock-5m028260:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:402026-11-03 14:00:40cmw07z3rw01hc0ziabgg5nlto1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 13:50:00raw309,000원309,000원308,500원308,500원1,752
cmw07z3t701hl0ziarpcim2uwstock-5m030200:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:402026-11-03 14:00:40cmw07z3t201hk0ziakwrdhk9j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 13:50:00raw47,300원47,350원47,150원47,250원3,412
cmw07z3sd01hf0ziafa4geb1qstock-5m034730:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:402026-11-03 14:00:40cmw07z3s701he0zia33ddt7mo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 13:50:00raw502,000원503,000원500,000원500,000원1,249
cmw07z3ti01hn0ziao5gud8pwstock-5m017670:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:402026-11-03 14:00:40cmw07z3te01hm0ziagpnmr39r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 13:50:00raw74,400원74,600원74,400원74,500원2,826
cmw07z3sn01hh0ziasbvcunfxstock-5m003550:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:402026-11-03 14:00:40cmw07z3sj01hg0ziar7ojmkh11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 13:50:00raw94,800원94,900원94,200원94,700원3,203
cmw07z3sw01hj0ziazxr7zaw8stock-5m015760:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:402026-11-03 14:00:40cmw07z3st01hi0ziauf1dek921
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 13:50:00raw28,750원28,900원28,700원28,850원8,644
cmw07z3ns01gn0zias707ez83stock-5m035420:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:392026-11-03 14:00:39cmw07z3nn01gm0zia0eecwxpl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 13:50:00raw169,600원169,900원169,600원169,800원4,662
cmw07z3pq01gz0ziac2vpe1l2stock-5m000270:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:392026-11-03 14:00:39cmw07z3pm01gy0ziadrn7mibx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 13:50:00raw95,200원95,500원95,000원95,400원10,503
cmw07z3pf01gx0zia9jj3qwnpstock-5m005490:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:392026-11-03 14:00:39cmw07z3pc01gw0ziacv5aj0e01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 13:50:00raw266,500원267,000원266,000원266,500원1,002
114,510건 중 3,751–3,800← 이전76 / 2291 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬