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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmw07z3q401h10ziau0av1kokstock-5m105560:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:392026-11-03 14:00:39cmw07z3px01h00ziapmsj2wbr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 13:50:00raw152,200원152,300원151,900원152,000원5,872
cmw07z3nh01gl0zias25dnp7xstock-5m066570:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:392026-11-03 14:00:39cmw07z3nd01gk0ziatqxmi0031
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 13:50:00raw143,700원143,900원143,600원143,700원4,532
cmw07z3or01gt0ziabc2u54gmstock-5m051910:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:392026-11-03 14:00:39cmw07z3ol01gs0ziarlrla15f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 13:50:00raw237,000원237,500원236,500원237,000원2,049
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
cmw07z3mw01gh0zian77xf7jkstock-5m000660:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:392026-11-03 14:00:39cmw07z3mq01gg0ziahlsruky01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 13:50:00raw1,382,000원1,388,000원1,382,000원1,384,000원15,729
cmw07z3p601gv0ziauovwcujtstock-5m068270:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:392026-11-03 14:00:39cmw07z3oy01gu0zial5w32mcf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 13:50:00raw190,500원190,600원190,200원190,300원2,781
cmw07z3ro01hb0ziaqfb194bqstock-5m096770:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:402026-11-03 14:00:40cmw07z3rl01ha0ziausl75yl41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 13:50:00raw119,200원119,400원119,000원119,200원8,077
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
cmw07z3o201gp0ziayr9e6v08stock-5m035720:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:392026-11-03 14:00:39cmw07z3ny01go0ziarasl4a7o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 13:50:00raw28,750원28,850원28,750원28,800원5,259
cmw07z3qy01h70ziast83egr8stock-5m373220:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:392026-11-03 14:00:39cmw07z3qu01h60ziahh1pl3661
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 13:50:00raw340,000원340,500원339,500원340,000원3,201
cmw07z3rc01h90ziapj5vlpx2stock-5m012330:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:402026-11-03 14:00:40cmw07z3r501h80ziah53kwbcm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 13:50:00raw348,000원349,000원348,000원348,500원957
cmw07z3qn01h50zia5p1pod8estock-5m207940:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:392026-11-03 14:00:39cmw07z3qj01h40ziaz7dpikvy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 13:50:00raw1,450,000원1,451,000원1,441,000원1,442,000원516
cmw07z3mi01gf0ziak4u37q84stock-5m005930:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:392026-11-03 14:00:39cmw07z3m501ge0zia6vojjtb11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 13:50:00raw218,000원219,000원218,000원218,250원160,402
cmw07z3qd01h30ziak9o93vgqstock-5m055550:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:392026-11-03 14:00:39cmw07z3qa01h20zia3otvvk5r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 13:50:00raw85,650원85,700원85,500원85,600원5,194
cmw07z3oe01gr0zia3ulqa61bstock-5m006400:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:392026-11-03 14:00:39cmw07z3o901gq0ziahv6vmcue1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 13:50:00raw493,000원495,500원493,000원493,500원4,970
cmw07z3n701gj0ziap0hp7n5wstock-5m005380:20261103:13502026-11-03 13:50:00instantevent2026-11-03 14:00:392026-11-03 14:00:39cmw07z3n301gi0ziahg61my8t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 13:50:00raw275,500원276,000원275,500원275,750원2,501
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
cmw07s7hf01gd0ziax7cvlsdastock-5m017670:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7hc01gc0ziav0mujr9g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 13:45:00raw74,400원74,600원74,300원74,400원3,048
cmw07s7em01ft0ziae0qwyuy5stock-5m055550:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7ei01fs0ziagp7if2c51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 13:45:00raw85,400원85,700원85,400원85,600원6,337
cmw07s7h501gb0ziaqbza8jwistock-5m030200:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7h101ga0zia83sc5svt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 13:45:00raw47,300원47,350원47,150원47,250원9,189
cmw07s7fz01g30zialtwm1nxhstock-5m028260:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7fv01g20ziabi6veina1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 13:45:00raw308,500원309,000원308,500원309,000원1,385
cmw07s7g901g50ziadcyam2khstock-5m034730:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7g501g40zia4ih74byl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 13:45:00raw503,000원504,000원502,000원502,000원706
cmw07s7fo01g10ziaqffvmgaostock-5m096770:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7fj01g00ziants9o8kf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 13:45:00raw119,200원119,400원119,000원119,200원7,622
cmw07s7gk01g70ziakjqih4gistock-5m003550:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7gf01g60ziaw4nlkebi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 13:45:00raw94,700원94,900원94,600원94,900원1,001
cmw07s7fe01fz0ziaqbrihlfcstock-5m012330:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7fb01fy0zia7qp1g3101
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 13:45:00raw348,000원349,000원347,500원348,000원1,318
cmw07s7gw01g90zia2jrvtqr6stock-5m015760:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7gq01g80ziahibzo5981
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 13:45:00raw28,700원28,800원28,700원28,750원7,989
cmw07s7ew01fv0ziaw85qtlc9stock-5m207940:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7es01fu0ziak58gtjgu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 13:45:00raw1,446,000원1,450,000원1,444,000원1,449,000원390
cmw07s7f501fx0zia010wxc40stock-5m373220:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7f101fw0ziax3mkauwe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 13:45:00raw340,500원341,000원340,000원340,000원1,620
114,535건 중 3,801–3,850← 이전77 / 2291 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬