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
cmw016arx00470ziamyi2ue0sstock-5m006400:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016art00460zia0twu45jy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 10:40:00raw515,000원517,000원513,000원515,000원9,413
cmw016apd003v0ziaa3jjtvxxstock-5m005930:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016ao6003u0zias2yffzx01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 10:40:00raw221,500원222,000원220,500원221,250원131,834
cmw016aua004j0ziarbs369qcstock-5m207940:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016au5004i0zia387kge671
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 10:40:00raw1,458,000원1,463,000원1,457,000원1,463,000원521
cmw016aqc003z0zia78zb5dgistock-5m005380:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016aq7003y0ziah34gif681
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 10:40:00raw277,750원279,000원277,500원279,000원7,293
cmw016ar500430zia9wodq691stock-5m035420:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016ar000420ziaax7scdzh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 10:40:00raw172,800원172,800원172,400원172,600원2,378
cmw016avv004r0ziaogdb26n7stock-5m028260:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016avr004q0zia4047oqmu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 10:40:00raw316,000원317,000원314,500원317,000원2,610
cmw016axp00510ziaagj1gq55stock-5m017670:20261103:10402026-11-03 10:40:00instantevent2026-11-03 10:50:182026-11-03 10:50:18cmw016axj00500zia41er7i3h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 10:40:00raw75,400원75,600원75,300원75,400원4,587
cmw00zv0c003b0zia25u0m07vstock-5m207940:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:182026-11-03 10:45:18cmw00zv07003a0ziaty9czwmc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 10:35:00raw1,464,000원1,464,000원1,455,000원1,457,000원493
cmw00zv0o003d0zia01iuf0f2stock-5m373220:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:182026-11-03 10:45:18cmw00zv0j003c0ziaqumq89j21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 10:35:00raw347,250원347,500원346,000원346,500원3,210
cmw00zv0z003f0ziazhz2dw78stock-5m012330:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:182026-11-03 10:45:18cmw00zv0v003e0zia7zffje811
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 10:35:00raw352,500원352,500원350,500원351,500원1,684
cmw00zuui002j0zias66e7tq6stock-5m000660:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:172026-11-03 10:45:17cmw00zuud002i0ziaoq45td731
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 10:35:00raw1,420,000원1,422,000원1,412,000원1,416,000원22,806
cmw00zv1b003h0ziaeljnccpgstock-5m096770:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:182026-11-03 10:45:18cmw00zv17003g0ziatz61mtvz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 10:35:00raw120,400원121,100원120,400원121,000원12,717
cmw00zuu3002h0zia1o5s94p0stock-5m005930:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:172026-11-03 10:45:17cmw00zutx002g0ziam4gulbab1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 10:35:00raw221,750원222,000원221,000원221,500원129,578
cmw00zuyw00330zia1gjgls8mstock-5m005490:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:172026-11-03 10:45:17cmw00zuyq00320ziahkusd7aa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 10:35:00raw266,500원267,000원266,000원266,000원3,135
cmw00zuvj002p0ziabw8wf473stock-5m035420:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:172026-11-03 10:45:17cmw00zuve002o0zia1eiqhhb71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 10:35:00raw172,900원172,900원172,300원172,700원4,790
cmw00zux4002x0ziaepsi4os8stock-5m006400:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:172026-11-03 10:45:17cmw00zuwy002w0zia7q2e2wgz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 10:35:00raw517,000원517,000원515,000원516,000원2,635
cmw00zuv7002n0ziafatj68qpstock-5m066570:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:172026-11-03 10:45:17cmw00zuv2002m0ziaevgrj7c91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 10:35:00raw148,600원148,900원147,800원148,200원4,648
cmw00zuyc00310ziaewbx0hpystock-5m068270:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:172026-11-03 10:45:17cmw00zuy400300zia6xk7sh2x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 10:35:00raw191,800원192,200원191,700원192,200원2,365
cmw00zuxo002z0zianmiqt954stock-5m051910:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:172026-11-03 10:45:17cmw00zuxe002y0ziaxug516my1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 10:35:00raw236,000원236,000원235,000원236,000원1,853
cmw00zuuu002l0ziaim5fqrh9stock-5m005380:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:172026-11-03 10:45:17cmw00zuuq002k0ziad9pajl3w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 10:35:00raw278,500원278,500원277,500원278,000원4,579
cmw00zuvv002r0ziap5f4yya2stock-5m035720:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:172026-11-03 10:45:17cmw00zuvq002q0ziacwe5axvo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 10:35:00raw29,350원29,350원29,300원29,350원3,242
cmw00zv2n003p0ziaivyrgixistock-5m015760:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:182026-11-03 10:45:18cmw00zv2j003o0ziawfqwt6yt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 10:35:00raw29,550원29,550원29,400원29,450원9,117
cmw00zv2x003r0zia2tuezwvnstock-5m030200:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:182026-11-03 10:45:18cmw00zv2t003q0zia6mujpnlm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 10:35:00raw47,300원47,500원47,300원47,500원3,085
cmw00zv1o003j0zia6vlsr2lzstock-5m028260:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:182026-11-03 10:45:18cmw00zv1j003i0ziaxyfv302g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 10:35:00raw316,500원317,000원315,000원316,000원2,361
cmw00zv20003l0ziad3yo1o3tstock-5m034730:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:182026-11-03 10:45:18cmw00zv1w003k0zianq8ay52f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 10:35:00raw513,000원514,000원511,000원512,000원876
cmw00zv2c003n0ziauudk0sa4stock-5m003550:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:182026-11-03 10:45:18cmw00zv27003m0ziar56vjljm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 10:35:00raw96,700원96,700원96,300원96,700원1,869
cmw00zv0000390zianawx6aqhstock-5m055550:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:172026-11-03 10:45:18cmw00zuzv00380ziay6nrg8cd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 10:35:00raw86,100원86,400원86,100원86,300원2,461
cmw00zv39003t0zia86f5k2f9stock-5m017670:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:182026-11-03 10:45:18cmw00zv34003s0zia9myi5geq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 10:35:00raw75,300원75,500원75,300원75,400원3,169
cmw00zuzn00370ziaijl2xrtystock-5m105560:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:172026-11-03 10:45:17cmw00zuzi00360ziaytevmiox1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 10:35:00raw151,300원151,800원151,200원151,700원4,177
cmw00zuzb00350ziatyc5trb6stock-5m000270:20261103:10352026-11-03 10:35:00instantevent2026-11-03 10:45:172026-11-03 10:45:17cmw00zuz600340ziahfr9pzdh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 10:35:00raw94,200원94,600원94,100원94,500원17,319
cmw00tfeg00230ziacbh6q3kustock-5m003550:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfec00220ziadxsqnxb61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 10:30:00raw96,800원96,800원96,600원96,700원873
cmw00tfgl002b0ziayrk06st2stock-5m030200:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfgc002a0ziadwkajm801
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 10:30:00raw47,400원47,400원47,250원47,300원3,979
cmw00zuws002v0ziaja19p91wstock-5m006400:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:45:172026-11-03 10:45:17cmw00zuwj002u0ziaa79f85951
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 10:30:00raw519,000원519,000원516,000원517,000원3,575
cmw00tfhj002f0zia3s4q74jtstock-5m017670:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfhc002e0ziaqnecu0q01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 10:30:00raw75,500원75,500원75,200원75,400원5,087
cmw00tfff00270ziamvu6ohm0stock-5m015760:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tff500260ziaqhp8qhq71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 10:30:00raw29,500원29,600원29,450원29,550원19,257
cmw00tf3900030ziakfx4q1b3stock-5m005930:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf3400020ziadr332pn51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 10:30:00raw221,750원222,000원221,000원221,750원116,408
cmw00tf4200070ziayeilwdz4stock-5m000660:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf3x00060zia2s310er31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 10:30:00raw1,413,000원1,421,000원1,412,000원1,420,000원19,120
cmw00tf5d000f0zia8z2lolz7stock-5m066570:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf58000e0ziaudbpp6c51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 10:30:00raw148,500원148,600원148,200원148,500원2,460
cmw00tf4q000b0zialp20in8cstock-5m005380:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf4k000a0zia4692tbt81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 10:30:00raw278,500원279,000원278,000원278,000원2,746
cmw00tf60000j0ziaelu5g4festock-5m035420:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf5v000i0ziaq309fquh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 10:30:00raw172,900원172,900원172,700원172,900원1,872
cmw00tfax001f0zia3l28om9rstock-5m207940:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfat001e0zia9vlhaklq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 10:30:00raw1,467,000원1,469,000원1,464,000원1,464,000원429
cmw00tfbj001j0zia2fnwt91bstock-5m373220:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfbf001i0ziahodro9tb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 10:30:00raw349,000원349,000원347,000원347,500원2,195
cmw00tfdw001z0zia6apktw1rstock-5m034730:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfdr001y0ziavbc0zdmt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 10:30:00raw511,000원513,000원511,000원513,000원518
cmw00tf9200130ziawpucykclstock-5m000270:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf8x00120ziamvdzsean1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 10:30:00raw95,000원95,000원94,000원94,100원10,637
cmw00tf8f000z0zia2n7son2lstock-5m005490:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf8a000y0zia7dzlh1v21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 10:30:00raw267,250원267,500원266,000원266,500원4,031
cmw00tfc5001n0ziae41rbibpstock-5m012330:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfc0001m0zia0vyfuhni1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 10:30:00raw352,000원352,500원351,500원352,500원2,809
cmw00tfcq001r0ziaaemjccn6stock-5m096770:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tfcl001q0ziar07mtrb31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 10:30:00raw120,400원120,600원120,000원120,400원9,288
cmw00tf6o000n0ziazjpgk0zpstock-5m035720:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf6j000m0ziail913agm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 10:30:00raw29,450원29,450원29,350원29,400원1,976
cmw00tf7v000v0zia05z49neystock-5m068270:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf7q000u0ziaf1nyx1rd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 10:30:00raw191,800원191,900원191,600원191,800원1,585
cmw00tf79000r0ziah8hochajstock-5m051910:20261103:10302026-11-03 10:30:00instantevent2026-11-03 10:40:172026-11-03 10:40:17cmw00tf75000q0zia67moegil1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 10:30:00raw236,750원237,000원235,500원236,000원1,101
111,154건 중 1,351–1,400← 이전28 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬