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
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
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
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
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
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
cmw02m7nz00e30ziavwvwpvwqstock-5m005930:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7ng00e20ziapzb5y3cc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 11:20:00raw222,000원222,500원221,500원222,000원171,189
cmw02m7oa00e50zia8v7nvetcstock-5m000660:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7o600e40ziasczwx8x01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 11:20:00raw1,415,000원1,421,000원1,414,000원1,418,500원14,977
cmw02m7ol00e70zia7o9juosdstock-5m005380:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7oh00e60ziarsh17kvk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 11:20:00raw277,500원278,000원277,000원277,500원1,583
cmw02m7ox00e90ziaop4c9kzastock-5m066570:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7ot00e80ziagleqz3s81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 11:20:00raw147,400원147,600원147,200원147,200원3,407
cmw02m7p700eb0ziao5pkqi9tstock-5m035420:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7p300ea0ziau5l671ea1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 11:20:00raw171,600원171,600원171,200원171,200원4,452
cmw02m7pi00ed0ziazwsc2vslstock-5m035720:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7pd00ec0zia5rgcickk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 11:20:00raw29,200원29,250원29,100원29,100원19,002
cmw02m7ps00ef0ziabv0cdebostock-5m006400:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7po00ee0ziakcgc8af61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 11:20:00raw508,000원508,000원505,000원506,000원10,992
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
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
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
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
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
cmw02m7u900f90ziawo5biq4nstock-5m030200:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7u400f80ziavt0fxp501
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 11:20:00raw47,550원47,550원47,400원47,450원2,267
cmw02m7ty00f70zia4mqxbuvwstock-5m015760:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7tu00f60zia3qgi5ija1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 11:20:00raw29,300원29,350원29,250원29,300원8,169
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
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
cmw02m7t300f10ziaq2a5ckzlstock-5m028260:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7sz00f00ziae76k3lel1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 11:20:00raw316,500원316,500원314,500원315,500원1,631
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
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
cmw02m7s800ev0ziau2smjea4stock-5m373220:20261103:11202026-11-03 11:20:00instantevent2026-11-03 11:30:402026-11-03 11:30:40cmw02m7s400eu0ziay9hkkklb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 11:20:00raw345,000원345,500원344,500원344,500원2,356
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
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
cmw02fsn400dp0zia409k8gagstock-5m034730:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:412026-11-03 11:25:41cmw02fsn000do0zia9cnxqegx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 11:15:00raw511,000원511,000원509,000원511,000원498
cmw02fsoq00e10ziaed6ndmbtstock-5m017670:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:412026-11-03 11:25:41cmw02fsol00e00ziakup1v7vf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 11:15:00raw75,300원75,500원75,300원75,300원4,752
cmw02fso800dx0ziagxr5tdt7stock-5m030200:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:412026-11-03 11:25:41cmw02fso400dw0zia2tv28naw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 11:15:00raw47,550원47,550원47,450원47,550원2,276
cmw02fsnp00dt0ziajloswhplstock-5m015760:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:412026-11-03 11:25:41cmw02fsnk00ds0ziaf04uhsfl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 11:15:00raw29,400원29,400원29,250원29,350원8,430
cmw02fsne00dr0zia8r9f5ayustock-5m003550:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:412026-11-03 11:25:41cmw02fsna00dq0zia6ms4lzi41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 11:15:00raw96,800원96,800원96,600원96,600원1,079
cmw02fsmt00dn0ziae3sdan74stock-5m028260:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:412026-11-03 11:25:41cmw02fsmp00dm0zia4vosejnk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 11:15:00raw315,500원316,500원314,500원316,500원2,382
cmw02fsmk00dl0zia0exupf7jstock-5m096770:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:412026-11-03 11:25:41cmw02fsmf00dk0ziazgk076nq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 11:15:00raw121,000원121,400원120,700원121,400원8,658
cmw02fsm900dj0ziagvf21id5stock-5m012330:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:412026-11-03 11:25:41cmw02fsm500di0ziad6cwfjz21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 11:15:00raw350,000원350,000원349,000원349,500원1,277
cmw02fslz00dh0ziacfj5log9stock-5m373220:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:412026-11-03 11:25:41cmw02fslv00dg0zia890dkjlp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 11:15:00raw345,500원346,000원345,000원345,500원949
cmw02fslo00df0ziavrwm7a2fstock-5m207940:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:412026-11-03 11:25:41cmw02fslk00de0ziaxlg1g5k71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 11:15:00raw1,455,000원1,455,000원1,450,000원1,454,000원267
cmw02fsld00dd0ziasqqadxpbstock-5m055550:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:402026-11-03 11:25:40cmw02fsl900dc0ziaixmuozhn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 11:15:00raw85,700원85,800원85,500원85,700원6,656
cmw02fskk00d70ziacc8bvobgstock-5m105560:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:402026-11-03 11:25:40cmw02fskg00d60ziax3v0vjlz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 11:15:00raw152,300원152,700원152,300원152,700원5,293
cmw02fska00d50ziaxoq1z2xqstock-5m000270:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:402026-11-03 11:25:40cmw02fsk600d40zian493r9jc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 11:15:00raw94,800원94,900원94,500원94,700원19,059
cmw02fsk000d30zia750me7lrstock-5m005490:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:402026-11-03 11:25:40cmw02fsjw00d20ziamiihccoa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 11:15:00raw268,250원268,500원267,500원267,500원574
cmw02fsjq00d10zia38xy5x92stock-5m068270:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:402026-11-03 11:25:40cmw02fsjl00d00zia2j3140i61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 11:15:00raw192,000원192,200원191,900원192,000원1,683
cmw02fsjf00cz0ziatu1xxxncstock-5m051910:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:402026-11-03 11:25:40cmw02fsj900cy0ziapyg81yuh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 11:15:00raw238,000원240,500원238,000원240,000원6,950
cmw02fsir00cx0ziaurlpghjkstock-5m006400:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:402026-11-03 11:25:40cmw02fsim00cw0ziame23rj1s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 11:15:00raw510,000원510,000원507,000원507,000원8,718
cmw02fsig00cv0ziak5dow9f2stock-5m035720:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:402026-11-03 11:25:40cmw02fsic00cu0ziaeto7wbeu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 11:15:00raw29,275원29,300원29,200원29,250원3,428
cmw02fsi600ct0ziacmqy4xp0stock-5m035420:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:402026-11-03 11:25:40cmw02fsi200cs0ziajwi7t98u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 11:15:00raw171,900원171,900원171,500원171,500원5,079
cmw02fshv00cr0zia03o694ktstock-5m066570:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:402026-11-03 11:25:40cmw02fshr00cq0ziafmjgi32x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 11:15:00raw147,800원147,800원147,400원147,400원3,699
cmw02fshk00cp0zias7gndwb8stock-5m005380:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:402026-11-03 11:25:40cmw02fshf00co0zia3pjf92091
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 11:15:00raw277,500원278,000원277,500원277,500원1,559
cmw02fsh700cn0ziavnh683w9stock-5m000660:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:402026-11-03 11:25:40cmw02fsh200cm0ziatflo7g561
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 11:15:00raw1,419,000원1,420,000원1,412,000원1,415,000원16,871
cmw02fsgv00cl0zia9xhu8ghkstock-5m005930:20261103:11152026-11-03 11:15:00instantevent2026-11-03 11:25:402026-11-03 11:25:40cmw02fsgq00ck0ziaq1x83jyd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 11:15:00raw222,500원223,000원221,500원222,250원101,565
114,833건 중 4,801–4,850← 이전97 / 2297 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬