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
cmw03op1v00m70ziabrszfcunstock-5m000270:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03op1r00m60zia9a89dmuj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 11:50:00raw93,900원94,000원93,800원93,900원5,634
cmw03op1a00m30ziab1b6ohpqstock-5m068270:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03op1600m20ziailn7ayo11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 11:50:00raw191,600원191,700원191,300원191,400원2,319
cmw03oozg00lr0ziat2ja85fqstock-5m000660:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03oozc00lq0zia9dq9eo4g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 11:50:00raw1,406,000원1,407,000원1,398,000원1,400,000원19,568
cmw03op0o00lz0ziapa3f7620stock-5m035720:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03op0k00ly0ziafk08o3yi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 11:50:00raw28,900원28,900원28,800원28,900원9,428
cmw03op0200lv0zia8a57jsclstock-5m066570:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03oozy00lu0zia05zyje721
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 11:50:00raw146,000원146,400원146,000원146,000원4,336
cmw03op0z00m10ziac5gw0kijstock-5m051910:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03op0v00m00ziapgidx6i21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 11:50:00raw236,500원236,500원235,500원236,000원1,083
cmw03op1l00m50ziafl6qg5gostock-5m005490:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03op1h00m40ziabk40ksdi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 11:50:00raw266,750원267,000원266,000원266,500원2,383
cmw03oozr00lt0ziamynmbzvystock-5m005380:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03oozm00ls0ziagn0vsknc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 11:50:00raw275,500원275,500원275,250원275,250원4,542
cmw03op0d00lx0zianu71h66vstock-5m035420:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03op0900lw0ziacujxsszn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 11:50:00raw170,300원170,400원170,100원170,200원5,353
cmw03ooz600lp0ziaxfc4ufb6stock-5m005930:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03ooz100lo0ziao3a12scy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 11:50:00raw220,500원221,500원220,000원220,250원69,585
cmw03op3l00mj0ziaxsy2f2fjstock-5m012330:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03op3g00mi0zianf6s22hf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 11:50:00raw347,000원348,000원346,500원347,500원906
cmw03op5000mt0ziaqf8i41mrstock-5m015760:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:362026-11-03 12:00:36cmw03op4w00ms0ziacwyn8cqe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 11:50:00raw28,925원29,000원28,850원28,850원19,753
cmw03op2500m90zia3ewwb0xystock-5m105560:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03op2100m80zia8u20u7rw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 11:50:00raw151,800원152,000원151,700원151,800원4,424
cmw03op2m00md0ziaib5sbbz4stock-5m055550:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03op2j00mc0ziat7lex4ve1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 11:50:00raw85,600원85,600원85,400원85,500원1,933
cmw03v3tg00nb0ziaon1f16flstock-5m006400:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:05:342026-11-03 12:05:34cmw03v3tc00na0ziatkxren7d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 11:50:00raw501,000원502,000원501,000원501,500원3,073
cmw03op2x00mf0zia007p4538stock-5m207940:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03op2t00me0ziasp7hneot1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 11:50:00raw1,446,000원1,450,000원1,445,000원1,449,000원242
cmw03op3900mh0ziazyjbpuegstock-5m373220:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03op3400mg0ziahpjpwo0v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 11:50:00raw341,750원342,000원341,000원341,000원6,837
cmw03op3w00ml0ziaywvj8p7qstock-5m096770:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03op3s00mk0zia6ax6zhdx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 11:50:00raw120,400원120,600원119,800원120,000원12,005
cmw03op5k00mx0ziakaeqef3zstock-5m017670:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:362026-11-03 12:00:36cmw03op5g00mw0zia95ndnns81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 11:50:00raw74,700원74,900원74,700원74,800원2,529
cmw03op5a00mv0ziakq3ufyunstock-5m030200:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:362026-11-03 12:00:36cmw03op5500mu0ziae6balyr71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 11:50:00raw47,300원47,350원47,250원47,250원1,655
cmw03op4g00mp0ziavasudplbstock-5m034730:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:362026-11-03 12:00:36cmw03op4c00mo0ziaes3kpbmn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 11:50:00raw508,000원508,000원504,000원506,000원1,285
cmw03op4600mn0zia65h5faa8stock-5m028260:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:362026-11-03 12:00:36cmw03op4200mm0ziavtkuldtm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 11:50:00raw312,000원312,500원311,000원311,500원1,790
cmw03op4q00mr0zia598dmk2dstock-5m003550:20261103:11502026-11-03 11:50:00instantevent2026-11-03 12:00:362026-11-03 12:00:36cmw03op4m00mq0ziagy60gkpz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 11:50:00raw95,700원96,200원95,700원96,000원2,628
cmw03i1we00kj0zia2zs9nx1hstock-5m000660:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:252026-11-03 11:55:25cmw03i1wa00ki0zia72u1hdjr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 11:45:00raw1,405,000원1,406,000원1,400,000원1,406,000원20,027
cmw03op2e00mb0ziampsel625stock-5m055550:20261103:11452026-11-03 11:45:00instantevent2026-11-03 12:00:352026-11-03 12:00:35cmw03op2a00ma0ziaiwd53tnf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 11:45:00raw85,600원85,600원85,500원85,500원3,784
cmw03i1wy00kn0ziavpycphc6stock-5m066570:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:252026-11-03 11:55:26cmw03i1wu00km0ziaarwwmue21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 11:45:00raw146,300원146,400원145,900원146,000원6,839
cmw03i1w200kh0zia82hen1sestock-5m005930:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:252026-11-03 11:55:25cmw03i1vn00kg0zia6h696znx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 11:45:00raw221,250원221,500원220,000원220,500원129,783
cmw03i1wo00kl0ziadoiy7jxqstock-5m005380:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:252026-11-03 11:55:25cmw03i1wk00kk0ziaetbgv4b71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 11:45:00raw275,250원275,500원274,500원275,250원14,593
cmw03i1xi00kr0ziatfi9j5tlstock-5m035720:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1xe00kq0zialkarvabv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 11:45:00raw28,950원28,950원28,850원28,900원18,628
cmw03i1y300kv0zialibkwrz1stock-5m051910:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1xy00ku0ziaseacw9881
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 11:45:00raw237,000원237,500원235,000원236,500원3,433
cmw03i21300lf0ziaw1jovbabstock-5m034730:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i20z00le0ziapyo18v1b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 11:45:00raw509,000원509,000원506,000원508,000원591
cmw03i21o00lj0ziafsi1h26zstock-5m015760:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i21k00li0ziaqj4ft68l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 11:45:00raw29,000원29,050원28,900원28,950원26,092
cmw03i1xs00kt0ziasbfvarkpstock-5m006400:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1xo00ks0zia5lmgqowe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 11:45:00raw502,000원504,000원501,000원502,000원4,723
cmw03i1yf00kx0ziakcjvoqsbstock-5m068270:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1ya00kw0ziaxmdgaz9g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 11:45:00raw191,900원191,900원191,500원191,600원1,777
cmw03i20t00ld0zianiwq8zfastock-5m028260:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i20p00lc0ziamj8v2sk21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 11:45:00raw312,500원312,500원311,500원312,000원2,206
cmw03i1zo00l50ziaie7ne6fastock-5m207940:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1zk00l40ziahj3f8r6p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 11:45:00raw1,450,000원1,450,000원1,445,000원1,446,000원283
cmw03i20800l90ziat7es9v1ystock-5m012330:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i20500l80ziagykpqauq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 11:45:00raw347,500원347,500원346,500원347,000원1,712
cmw03i1ys00kz0ziah3zr3q4mstock-5m005490:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1yn00ky0zia3clzz3vb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 11:45:00raw267,000원267,500원266,500원266,500원1,850
cmw03i1zy00l70ziawa0q65zhstock-5m373220:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1zu00l60ziaegy3c6d51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 11:45:00raw342,500원343,000원341,500원341,500원4,308
cmw03i21y00ll0ziag53w90yystock-5m030200:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i21u00lk0ziainl0aie41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 11:45:00raw47,350원47,350원47,250원47,300원2,452
cmw03i1x700kp0zia75928t7fstock-5m035420:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1x400ko0ziatyngwxas1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 11:45:00raw170,700원170,700원170,300원170,300원3,494
cmw03i21e00lh0ziafokmxkukstock-5m003550:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i21a00lg0zia4zuz9ylg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 11:45:00raw96,000원96,200원95,600원95,700원2,269
cmw03i1z300l10ziawdejr0qvstock-5m000270:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1yz00l00ziakjm79gm01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 11:45:00raw94,100원94,100원93,900원93,900원5,083
cmw03i1ze00l30ziav2lflvn2stock-5m105560:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i1z900l20zia3vihq6e41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 11:45:00raw152,000원152,000원151,700원151,700원3,328
cmw03i22700ln0ziakc3wi84mstock-5m017670:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i22300lm0zia56hpyup81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 11:45:00raw75,100원75,100원74,700원74,700원6,361
cmw03i20j00lb0ziaez6eap0astock-5m096770:20261103:11452026-11-03 11:45:00instantevent2026-11-03 11:55:262026-11-03 11:55:26cmw03i20f00la0zia83gn0s0o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 11:45:00raw120,600원120,600원120,200원120,400원7,449
cmw03bxrg00j30ziaizms2pmdstock-5m005930:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxrc00j20ziav5mwqx7t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 11:40:00raw222,000원222,000원221,000원221,000원49,932
cmw03bxuj00jp0ziap4m3ieifstock-5m000270:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxuf00jo0zia9ltv6gcc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 11:40:00raw94,400원94,400원94,000원94,000원7,963
cmw03bxwn00k10ziab283vh09stock-5m096770:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxwj00k00ziar7genbkf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 11:40:00raw120,400원120,700원120,200원120,500원7,997
cmw03bxvt00jv0ziau1w3ipykstock-5m207940:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxv900ju0ziafyqxijh41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 11:40:00raw1,450,000원1,451,000원1,448,000원1,450,000원265
113,017건 중 2,851–2,900← 이전58 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬