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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmw07s7ds01fn0zian6b709wastock-5m005490:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7do01fm0ziaiahw75vo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 13:45:00raw266,500원266,500원266,000원266,000원1,292
cmw07s7di01fl0ziamir50uh1stock-5m068270:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7de01fk0ziam2dpbyoy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 13:45:00raw190,600원190,600원190,300원190,500원2,839
cmw07s7d701fj0ziap8tcunyhstock-5m051910:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7d301fi0ziaokezz3vh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 13:45:00raw237,500원237,500원236,000원237,000원1,471
cmw07s7cy01fh0ziag29n8s1zstock-5m006400:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7ct01fg0ziaaq2dqu1u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 13:45:00raw494,000원494,000원493,000원493,000원9,165
cmw07s7co01ff0zia1k7qjtvmstock-5m035720:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7ck01fe0ziaq0uy2loy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 13:45:00raw28,800원28,850원28,750원28,800원2,817
cmw07s7cd01fd0ziacm6hcmjastock-5m035420:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7c901fc0ziaykdv5wbh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 13:45:00raw169,700원169,800원169,600원169,600원3,261
cmw07s7c301fb0zia70hrgpyastock-5m066570:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7bz01fa0ziabtl2oasc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 13:45:00raw143,700원143,900원143,500원143,700원10,821
cmw07s7bt01f90ziaypeousrdstock-5m005380:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7bp01f80zia9vr1apx31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 13:45:00raw275,250원276,000원275,000원276,000원3,530
cmw07s7bi01f70zia111buij6stock-5m000660:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7be01f60ziaqfbaga2s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 13:45:00raw1,383,000원1,385,000원1,380,000원1,382,000원21,822
cmw07s7b801f50ziauefzqqpsstock-5m005930:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7b301f40zia0rb00fkm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 13:45:00raw218,500원219,000원218,000원218,000원107,946
cmw07s7e201fp0ziaywqx0wtxstock-5m000270:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7dy01fo0ziab2tyd2fv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 13:45:00raw94,800원95,200원94,800원95,100원9,356
cmw07s7ec01fr0zialybgevwestock-5m105560:20261103:13452026-11-03 13:45:00instantevent2026-11-03 13:55:182026-11-03 13:55:18cmw07s7e801fq0ziah590oxng1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 13:45:00raw152,000원152,200원152,000원152,200원3,453
cmw07m1f801eh0ziaug269nxxstock-5m105560:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1f401eg0ziarfm7y7391
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 13:40:00raw152,100원152,100원151,900원152,000원4,272
cmw07m1ey01ef0zia7r99hchestock-5m000270:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1eu01ee0ziaac6gr0ph1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 13:40:00raw95,000원95,000원94,700원94,800원8,415
cmw07m1ee01eb0zia0xeac7ytstock-5m068270:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1ea01ea0ziay5uqdvcb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 13:40:00raw190,800원190,800원190,500원190,600원1,789
cmw07m1eo01ed0ziaqwpqrmfwstock-5m005490:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1ek01ec0ziavigxoiq71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 13:40:00raw266,500원266,500원266,000원266,500원1,541
cmw07m1ia01f30ziara68v5pustock-5m017670:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1i601f20zia7medrtgk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 13:40:00raw74,400원74,500원74,300원74,400원3,187
cmw07m1hz01f10ziaqamrv3qzstock-5m030200:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1hv01f00ziah4r3o01b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 13:40:00raw47,350원47,400원47,250원47,350원2,581
cmw07m1hp01ez0ziamtm5t5xastock-5m015760:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1hl01ey0ziaaicfbb7f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 13:40:00raw28,700원28,750원28,650원28,700원6,358
cmw07m1hf01ex0ziaee74wsizstock-5m003550:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1hb01ew0ziayyvc3ua61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 13:40:00raw95,000원95,100원94,800원94,800원700
cmw07m1h501ev0ziamo563p1lstock-5m034730:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1h101eu0zia7y2lxquz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 13:40:00raw503,000원504,000원503,000원504,000원338
cmw07m1gv01et0ziaojt40fnmstock-5m028260:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1gr01es0zia7vsvreh21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 13:40:00raw309,500원309,500원308,000원309,000원2,267
cmw07m1gl01er0zia9lztva70stock-5m096770:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1gh01eq0ziabupqqklh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 13:40:00raw119,200원119,500원119,100원119,200원7,139
cmw07m1gb01ep0ziapqvu1xofstock-5m012330:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1g701eo0zia1m7gfgx81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 13:40:00raw349,000원349,000원348,000원348,500원1,211
cmw07m1g201en0zia4icp1tygstock-5m373220:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1fz01em0ziapr7i02301
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 13:40:00raw341,000원341,500원340,500원340,500원2,129
cmw07m1ft01el0ziasym5jgl4stock-5m207940:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1fp01ek0zianpjtdada1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 13:40:00raw1,445,000원1,448,000원1,444,000원1,446,000원405
cmw07m1fj01ej0zia827bl786stock-5m055550:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1ff01ei0zia5ddpg4gb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 13:40:00raw85,600원85,600원85,400원85,400원3,987
cmw07m1e301e90ziab7g6djlustock-5m051910:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1e001e80ziabs1td3mh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 13:40:00raw236,500원237,500원236,500원237,500원1,842
114,557건 중 3,851–3,900← 이전78 / 2292 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬