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
cmw047u8300q10zia5hz7v36ustock-5m005490:20261103:12052026-11-03 12:05:00instantevent2026-11-03 12:15:292026-11-03 12:15:29cmw047u7z00q00zia54h41gxc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 12:05:00raw267,000원267,000원266,500원266,500원792
cmw047u7t00pz0ziat2p4hyfmstock-5m068270:20261103:12052026-11-03 12:05:00instantevent2026-11-03 12:15:292026-11-03 12:15:29cmw047u7p00py0zia7e7xllur1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 12:05:00raw191,300원191,400원191,200원191,300원1,371
cmw04e0p100r10ziantml63bostock-5m035720:20261103:12052026-11-03 12:05:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0ox00r00ziagkpk5wri1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 12:05:00raw28,800원28,850원28,750원28,850원6,693
cmw04e0qy00rf0zia5zklw8m3stock-5m105560:20261103:12052026-11-03 12:05:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0qu00re0ziaipwdh7591
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 12:05:00raw151,650원151,700원151,500원151,700원1,922
cmw04166s00p90ziamf62rzqfstock-5m028260:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:182026-11-03 12:10:18cmw04166o00p80zial9cbun6e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 12:00:00raw310,500원312,000원310,000원311,750원2,289
cmw04161z00op0ziaiapdx8ucstock-5m051910:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:172026-11-03 12:10:17cmw04161v00oo0ziakbs8g9ye1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 12:00:00raw236,500원236,500원235,000원235,000원1,835
cmw04167400pb0ziao5156buostock-5m034730:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:182026-11-03 12:10:18cmw04166z00pa0ziabiya4abg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 12:00:00raw504,000원507,000원504,000원507,000원1,347
cmw04162b00or0ziae8yr5xrjstock-5m068270:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:172026-11-03 12:10:17cmw04162600oq0ziaqzzx4htn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 12:00:00raw191,400원191,600원191,100원191,200원3,319
cmw04161100oj0ziaihu6hiy5stock-5m035420:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:172026-11-03 12:10:17cmw04160x00oi0ziaua7qem1t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 12:00:00raw170,000원170,200원169,800원169,900원7,301
cmw04162r00ot0ziastn9jo2fstock-5m005490:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:172026-11-03 12:10:17cmw04162l00os0ziajlfciwyi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 12:00:00raw267,000원267,000원266,000원267,000원549
cmw04161d00ol0zia1q2telf5stock-5m035720:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:172026-11-03 12:10:17cmw04161800ok0ziaa6v6tr0l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 12:00:00raw28,750원28,800원28,700원28,800원9,443
cmw04160q00oh0ziaj2k9jrw6stock-5m066570:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:172026-11-03 12:10:17cmw04160l00og0ziah5hl97ul1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 12:00:00raw145,900원146,100원145,700원145,950원5,108
cmw04166h00p70ziadkz0wp0bstock-5m096770:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:172026-11-03 12:10:17cmw04166a00p60ziaig94ju6a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 12:00:00raw119,500원120,100원119,500원119,900원9,668
cmw04161o00on0zia9o1mf9ihstock-5m006400:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:172026-11-03 12:10:17cmw04161j00om0ziatoswkaao1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 12:00:00raw501,500원502,000원500,000원501,500원4,126
cmw04160400od0zialscf4l78stock-5m000660:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:172026-11-03 12:10:17cmw04160000oc0ziak04jx9lo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 12:00:00raw1,398,000원1,402,000원1,397,000원1,400,000원18,654
cmw0415zt00ob0zia99lylgwlstock-5m005930:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:172026-11-03 12:10:17cmw0415zo00oa0zial94p1em41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 12:00:00raw220,000원220,500원219,500원220,250원118,542
cmw04165100p10zia7o96yok8stock-5m207940:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:172026-11-03 12:10:17cmw04164u00p00zia0m87s1111
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 12:00:00raw1,443,000원1,447,000원1,443,000원1,447,000원168
cmw04160e00of0zia27eenimnstock-5m005380:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:172026-11-03 12:10:17cmw04160a00oe0zia0fbdrhy91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 12:00:00raw275,000원275,500원274,500원275,500원6,716
cmw04165h00p30zia3xuzl4zwstock-5m373220:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:172026-11-03 12:10:17cmw04165a00p20ziae6l4owtg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 12:00:00raw341,250원341,500원340,500원341,000원1,698
cmw04164l00oz0zia1wdnij44stock-5m055550:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:172026-11-03 12:10:17cmw04164e00oy0ziat0ssejxj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 12:00:00raw85,300원85,500원85,200원85,400원4,769
cmw04163l00ov0zia4yhc0ap0stock-5m000270:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:172026-11-03 12:10:17cmw04163a00ou0zia6vp7y83t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 12:00:00raw93,700원94,000원93,700원93,900원13,616
cmw04165y00p50ziazjvevsq8stock-5m012330:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:172026-11-03 12:10:17cmw04165s00p40ziawp96peel1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 12:00:00raw347,000원347,500원346,500원347,500원750
cmw04164300ox0ziai5hj6l3fstock-5m105560:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:172026-11-03 12:10:17cmw04163w00ow0ziahpqu7a1x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 12:00:00raw151,500원151,700원151,400원151,700원5,666
cmw04167q00pf0ziassla9g0wstock-5m015760:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:182026-11-03 12:10:18cmw04167m00pe0ziabc17m3pp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 12:00:00raw28,800원28,800원28,700원28,700원19,254
cmw04168100ph0ziavzxziiurstock-5m030200:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:182026-11-03 12:10:18cmw04167w00pg0zialr53cktm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 12:00:00raw47,200원47,300원47,150원47,300원2,207
cmw04167f00pd0ziaf7l12ukustock-5m003550:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:182026-11-03 12:10:18cmw04167b00pc0ziaxoe4f1g91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 12:00:00raw95,800원96,200원95,500원96,100원1,640
cmw04168b00pj0zian6geqgo2stock-5m017670:20261103:12002026-11-03 12:00:00instantevent2026-11-03 12:10:182026-11-03 12:10:18cmw04168700pi0ziaslojbqyj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 12:00:00raw74,700원74,900원74,600원74,800원2,976
cmw03v3tp00nd0ziapb2gfxyistock-5m006400:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:352026-11-03 12:05:35cmw03v3tl00nc0ziaojmzw2og1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 11:55:00raw501,500원502,000원500,000원501,000원10,105
cmw03v3tz00nf0ziaboveq8hystock-5m051910:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:352026-11-03 12:05:35cmw03v3tv00ne0zia6gnb697b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 11:55:00raw235,750원236,500원235,500원236,500원1,146
cmw03v3u900nh0ziac4hklsglstock-5m068270:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:352026-11-03 12:05:35cmw03v3u500ng0ziausz1qost1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 11:55:00raw191,400원191,400원191,100원191,400원3,317
cmw03v3ut00nl0ziacz8vhtisstock-5m000270:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:352026-11-03 12:05:35cmw03v3up00nk0zia3ni77c581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 11:55:00raw93,800원93,900원93,600원93,800원13,041
cmw03v3t600n90ziasdg8r6r4stock-5m035720:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:342026-11-03 12:05:34cmw03v3t200n80ziavj2q0f3v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 11:55:00raw28,900원28,900원28,700원28,750원37,284
cmw03v3vn00nr0zial952vxzystock-5m207940:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:352026-11-03 12:05:35cmw03v3vj00nq0zia8sib1hyi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 11:55:00raw1,449,000원1,449,000원1,443,000원1,444,000원368
cmw03v3vd00np0ziafoy4dbgfstock-5m055550:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:352026-11-03 12:05:35cmw03v3v900no0ziae8jeer8r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 11:55:00raw85,500원85,500원85,200원85,300원4,808
cmw03v3sm00n50ziaaxa94b7cstock-5m066570:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:342026-11-03 12:05:34cmw03v3si00n40zia0nueii5l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 11:55:00raw146,000원146,100원145,800원145,800원3,919
cmw03v3s100n10ziap9qwoosjstock-5m000660:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:342026-11-03 12:05:34cmw03v3rx00n00ziasv8t6asa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 11:55:00raw1,400,000원1,401,000원1,397,000원1,398,000원18,480
cmw03v3sc00n30zia325bm2tkstock-5m005380:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:342026-11-03 12:05:34cmw03v3s700n20zia9zolg11r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 11:55:00raw275,250원275,500원274,500원275,000원5,153
cmw03v3rq00mz0zianw3wgurdstock-5m005930:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:342026-11-03 12:05:34cmw03v3rf00my0ziaolt794ci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 11:55:00raw220,500원220,500원219,500원220,000원85,401
cmw03v3sw00n70zianzgyii4nstock-5m035420:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:342026-11-03 12:05:34cmw03v3ss00n60ziavba3vhi81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 11:55:00raw170,100원170,150원169,900원170,000원11,744
cmw03v3uj00nj0ziau2fx1tnkstock-5m005490:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:352026-11-03 12:05:35cmw03v3uf00ni0ziaboszr5af1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 11:55:00raw266,000원267,000원266,000원266,500원1,155
cmw03v3v300nn0ziarrrhjmc1stock-5m105560:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:352026-11-03 12:05:35cmw03v3uz00nm0zia57t4xvqf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 11:55:00raw151,700원151,700원151,400원151,500원4,105
cmw03v3ws00nz0zia170jposlstock-5m028260:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:352026-11-03 12:05:35cmw03v3wo00ny0ziat3xk8e2v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 11:55:00raw311,000원311,500원310,000원310,500원2,003
cmw03v3y600o90ziatq90kkulstock-5m017670:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:352026-11-03 12:05:35cmw03v3y200o80ziab514ukg31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 11:55:00raw74,800원74,900원74,600원74,700원3,694
cmw03v3wi00nx0ziam8bux17mstock-5m096770:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:352026-11-03 12:05:35cmw03v3we00nw0ziamohk0vs91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 11:55:00raw119,900원120,000원119,500원119,700원10,288
cmw03v3xm00o50ziar7m789sustock-5m015760:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:352026-11-03 12:05:35cmw03v3xi00o40ziaa50b2agr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 11:55:00raw28,850원28,850원28,700원28,800원25,841
cmw03v3xc00o30ziagxzfh4oistock-5m003550:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:352026-11-03 12:05:35cmw03v3x800o20ziai0zbkfxz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 11:55:00raw95,900원96,000원95,500원95,800원1,358
cmw03v3x200o10zia1v7zmaeystock-5m034730:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:352026-11-03 12:05:35cmw03v3wy00o00zia33bzifst1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 11:55:00raw506,000원506,000원503,000원505,000원2,242
cmw03v3xw00o70ziard013eoistock-5m030200:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:352026-11-03 12:05:35cmw03v3xs00o60ziazdz6ecpx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 11:55:00raw47,250원47,250원47,150원47,200원2,452
cmw03v3vx00nt0ziaju0iuh4xstock-5m373220:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:352026-11-03 12:05:35cmw03v3vt00ns0ziax4kq29ug1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 11:55:00raw341,000원342,000원341,000원341,500원6,053
cmw03v3w700nv0zia3kng4fomstock-5m012330:20261103:11552026-11-03 11:55:00instantevent2026-11-03 12:05:352026-11-03 12:05:35cmw03v3w300nu0ziarxr1dxaa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 11:55:00raw347,000원347,750원346,000원347,000원1,660
113,017건 중 2,801–2,850← 이전57 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬