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
cmw00a7nz0jbo10iayicbzi30stock-5m105560:20261103:10152026-11-03 10:15:00instantevent2026-11-03 10:25:212026-11-03 10:25:21cmw00a7nt0jbn10iaqjppp1ol1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 10:15:00raw150,900원150,900원150,300원150,300원9,119
cmw00a7rj0jc010ia6fqkmqtastock-5m028260:20261103:10152026-11-03 10:15:00instantevent2026-11-03 10:25:212026-11-03 10:25:21cmw00a7r80jbz10iaxse33x4p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 10:15:00raw313,000원315,000원312,500원314,000원2,599
cmw00a7rz0jc210ia9ko23ss1stock-5m034730:20261103:10152026-11-03 10:15:00instantevent2026-11-03 10:25:212026-11-03 10:25:21cmw00a7rt0jc110iaum9ufp3t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 10:15:00raw507,000원512,000원506,000원511,000원2,563
cmw00a7jo0jb610ia99l27a1zstock-5m005380:20261103:10152026-11-03 10:15:00instantevent2026-11-03 10:25:212026-11-03 10:25:21cmw00a7ji0jb510ia02c8tosi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 10:15:00raw277,500원278,500원277,250원278,000원10,778
cmw00a7kx0jbc10iafvedy5o8stock-5m035720:20261103:10152026-11-03 10:15:00instantevent2026-11-03 10:25:212026-11-03 10:25:21cmw00a7kr0jbb10iasrgbbdkr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 10:15:00raw29,400원29,450원29,300원29,300원8,019
cmw00a7sc0jc410iaqdzpp9f9stock-5m003550:20261103:10152026-11-03 10:15:00instantevent2026-11-03 10:25:212026-11-03 10:25:21cmw00a7s70jc310iaz0vs4j8z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 10:15:00raw96,700원97,100원96,500원96,600원2,921
cmw00a7q00jbw10iahp8j3mw8stock-5m012330:20261103:10152026-11-03 10:15:00instantevent2026-11-03 10:25:212026-11-03 10:25:21cmw00a7pt0jbv10ia0zedtgen1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 10:15:00raw348,500원351,500원348,500원350,500원3,407
cmw00a7ml0jbi10iaax2e08s7stock-5m068270:20261103:10152026-11-03 10:15:00instantevent2026-11-03 10:25:212026-11-03 10:25:21cmw00a7md0jbh10iay412rrdo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 10:15:00raw192,400원192,400원190,900원191,300원6,375
cmw00a7k30jb810ia8ngqbedgstock-5m066570:20261103:10152026-11-03 10:15:00instantevent2026-11-03 10:25:212026-11-03 10:25:21cmw00a7jx0jb710ia6vtpkj0i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 10:15:00raw148,600원149,100원148,400원148,700원7,483
cmw00a7ox0jbs10iaewajklr9stock-5m207940:20261103:10152026-11-03 10:15:00instantevent2026-11-03 10:25:212026-11-03 10:25:21cmw00a7or0jbr10ia522sd0381
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 10:15:00raw1,466,000원1,466,000원1,446,000원1,457,000원1,357
cmw00a7le0jbe10iax779wqcfstock-5m006400:20261103:10152026-11-03 10:15:00instantevent2026-11-03 10:25:212026-11-03 10:25:21cmw00a7l80jbd10ia6e9n3tej1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 10:15:00raw516,000원519,000원515,000원517,000원6,845
cmw00a7lz0jbg10ian2z1629vstock-5m051910:20261103:10152026-11-03 10:15:00instantevent2026-11-03 10:25:212026-11-03 10:25:21cmw00a7ls0jbf10iad5pzkjgf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 10:15:00raw235,000원236,500원234,000원235,500원1,862
cmw00a7of0jbq10ia6f7jegqhstock-5m055550:20261103:10152026-11-03 10:15:00instantevent2026-11-03 10:25:212026-11-03 10:25:21cmw00a7o90jbp10ia6oqzf8451
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 10:15:00raw86,300원86,300원85,800원85,900원3,883
cmw00a7sp0jc610iadkffgs4wstock-5m015760:20261103:10152026-11-03 10:15:00instantevent2026-11-03 10:25:212026-11-03 10:25:21cmw00a7sk0jc510iaqakvnjhr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 10:15:00raw29,450원29,500원29,400원29,450원9,170
cmw003pjw0jb010iazc3lkvunstock-5m017670:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pjn0jaz10iaeh9gsskg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 10:10:00raw75,300원75,600원75,200원75,600원3,549
cmw003pj70jay10iajtpglyhpstock-5m030200:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pj10jax10iatmzfz0po1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 10:10:00raw47,650원47,800원47,650원47,800원2,570
cmw003ph50jao10iaz7n0ssf9stock-5m096770:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003ph00jan10iabtfshjdt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 10:10:00raw119,800원120,200원119,500원119,800원9,107
cmw003pfy0jai10ia8h3fwr2istock-5m207940:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pfs0jah10ia66v6d7tr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 10:10:00raw1,464,000원1,469,000원1,463,000원1,465,000원643
cmw003phy0jas10iau3o765ysstock-5m034730:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003phs0jar10iafb6b8bg91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 10:10:00raw507,000원509,000원506,000원508,000원967
cmw003pba0j9w10ia3u1klhn7stock-5m005380:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pb30j9v10iama4myxbd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 10:10:00raw277,750원278,000원277,000원277,250원1,538
cmw003pic0jau10iaghz87b6istock-5m003550:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pi60jat10ia7mxv9qg11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 10:10:00raw96,500원96,800원96,400원96,700원1,867
cmw003pen0jac10ia7tu0n3tustock-5m000270:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003peh0jab10ias7z7voas1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 10:10:00raw94,000원94,300원93,900원94,000원6,917
cmw003pbu0j9y10iac3gs3iq6stock-5m066570:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pbo0j9x10ia9j0zthhi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 10:10:00raw148,800원148,900원148,100원148,500원7,083
cmw003pc80ja010iaok36uhfastock-5m035420:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pc30j9z10ia1wib6b6y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 10:10:00raw172,600원172,700원172,400원172,450원1,966
cmw003pd10ja410ia6a6mhqh5stock-5m006400:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pcv0ja310iated5upep1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 10:10:00raw516,000원517,000원515,000원516,000원3,141
cmw003pe80jaa10iayido38wxstock-5m005490:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pe20ja910ia3rizj13v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 10:10:00raw266,000원267,000원265,000원266,500원5,389
cmw003pf40jae10iahjs5qeo6stock-5m105560:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pez0jad10ianja3q6s61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 10:10:00raw150,900원151,000원150,800원150,900원3,768
cmw003par0j9u10ia9ti8kv4fstock-5m000660:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pak0j9t10ia0sbbbfzd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 10:10:00raw1,420,000원1,424,000원1,414,000원1,418,000원31,211
cmw003pfj0jag10ianru64n26stock-5m055550:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pfd0jaf10ian27fenbq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 10:10:00raw85,950원86,300원85,950원86,200원2,770
cmw003pgc0jak10ialskkx0rustock-5m373220:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pg70jaj10iaf75or4eg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 10:10:00raw344,000원345,500원342,500원345,000원5,347
cmw003phk0jaq10ia5j8h1z7nstock-5m028260:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003phe0jap10ial224hf921
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 10:10:00raw313,500원314,000원312,500원313,000원1,408
cmw003pa80j9s10iabwql4pvbstock-5m005930:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pa20j9r10iajarqvbtf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 10:10:00raw221,250원222,000원220,500원221,500원146,749
cmw003pcn0ja210ia382f9jnsstock-5m035720:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pch0ja110iadacy6j9g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 10:10:00raw29,350원29,450원29,300원29,400원20,828
cmw003pir0jaw10iahrobb3kestock-5m015760:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pil0jav10iag55swr431
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 10:10:00raw29,450원29,450원29,400원29,400원5,515
cmw003pgr0jam10ia4blmk5w9stock-5m012330:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pgl0jal10iapqegvteh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 10:10:00raw348,000원349,000원347,500원349,000원1,949
cmw003pdg0ja610iadbkkffh3stock-5m051910:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pda0ja510iavf85vwwz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 10:10:00raw235,000원235,750원234,000원235,000원3,168
cmw003pdu0ja810iaptnc3nwustock-5m068270:20261103:10102026-11-03 10:10:00instantevent2026-11-03 10:20:172026-11-03 10:20:17cmw003pdp0ja710iaobnzwmv11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 10:10:00raw192,200원192,500원192,100원192,400원2,162
cmvzzxr4t0j9g10iage3pp951stock-5m028260:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:402026-11-03 10:15:40cmvzzxr4n0j9f10iah60hbnfu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 10:05:00raw312,500원313,500원311,500원313,500원2,915
cmvzzxr5u0j9m10ia1u1f39k4stock-5m015760:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:402026-11-03 10:15:40cmvzzxr5p0j9l10ia17082grz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 10:05:00raw29,500원29,500원29,400원29,450원12,437
cmvzzxr560j9i10ia0gx5dti4stock-5m034730:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:402026-11-03 10:15:40cmvzzxr500j9h10iapcrddo151
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 10:05:00raw504,000원508,000원504,000원507,000원2,175
cmvzzxr5i0j9k10iare83wpifstock-5m003550:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:402026-11-03 10:15:40cmvzzxr5c0j9j10iatxr7kv9h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 10:05:00raw96,600원96,800원96,200원96,500원2,274
cmvzzxr4g0j9e10iatu75ska3stock-5m096770:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:402026-11-03 10:15:40cmvzzxr4a0j9d10ias62gao191
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 10:05:00raw120,200원120,900원119,700원119,900원11,755
cmvzzxr670j9o10iaud87j3g1stock-5m030200:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:402026-11-03 10:15:40cmvzzxr620j9n10iarx9hy7h11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 10:05:00raw47,750원48,000원47,600원47,700원5,353
cmvzzxr6j0j9q10ia4ex61zysstock-5m017670:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:402026-11-03 10:15:40cmvzzxr6e0j9p10ia415hfxzi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 10:05:00raw75,300원75,300원75,100원75,300원4,700
cmvzzxr0a0j8q10iaoj2pm0jbstock-5m035420:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxr040j8p10iasabtuaux1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 10:05:00raw172,400원172,700원172,200원172,600원3,781
cmvzzxqzx0j8o10ia1fzr9dlcstock-5m066570:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxqzs0j8n10iam8k8kjt21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 10:05:00raw148,700원149,100원148,500원148,800원5,781
cmvzzxr0x0j8u10iah803c5mdstock-5m006400:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxr0s0j8t10iaegyhw03e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 10:05:00raw516,000원519,000원515,000원516,000원8,533
cmvzzxr420j9c10ia5h3m52iwstock-5m012330:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:402026-11-03 10:15:40cmvzzxr3y0j9b10iav9nmpnuk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 10:05:00raw347,000원349,000원346,500원347,500원1,776
cmvzzxqz80j8k10ia2oici6hqstock-5m000660:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxqz30j8j10ia1f7rd0n71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 10:05:00raw1,416,000원1,423,000원1,414,000원1,420,000원39,384
cmvzzxr190j8w10iawjx3oto4stock-5m051910:20261103:10052026-11-03 10:05:00instantevent2026-11-03 10:15:392026-11-03 10:15:39cmvzzxr140j8v10iamvlhgyoz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 10:05:00raw236,000원237,500원234,500원235,000원5,364
110,946건 중 1,251–1,300← 이전26 / 2219 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬