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
cmw07flqy01dl0ziaecro1efsstock-5m003550:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flqu01dk0zia8hhwxu3a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 13:35:00raw95,100원95,200원95,000원95,100원643
cmw07flqo01dj0ziap04nw994stock-5m034730:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flqk01di0zialzq4odkb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 13:35:00raw506,000원507,000원503,000원504,000원582
cmw07flqe01dh0ziaj4cndwq3stock-5m028260:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flqa01dg0ziakcmw2j9f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 13:35:00raw310,000원310,000원308,500원309,500원1,619
cmw07flq401df0ziaizrwu18astock-5m096770:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flq001de0ziaw3s8vlt61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 13:35:00raw119,300원119,700원119,100원119,200원8,419
cmw07flpu01dd0ziavx4g4l5bstock-5m012330:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flpr01dc0ziandeh32qp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 13:35:00raw349,500원349,500원348,500원349,000원1,810
cmw07flpl01db0ziab94gxo3mstock-5m373220:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flph01da0ziabbknjnaa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 13:35:00raw342,000원342,500원341,000원341,000원2,992
cmw07flpb01d90ziahyuhvhopstock-5m207940:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flp701d80ziaj8lsx10j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 13:35:00raw1,445,000원1,448,000원1,444,000원1,445,000원454
cmw07flp001d70ziaafxqx8ccstock-5m055550:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flox01d60zial3oyd1h31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 13:35:00raw85,650원85,700원85,500원85,600원4,946
cmw078wye01b50ziakr9qlr7jstock-5m000660:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078wy901b40ziaqxpdqj6o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 13:30:00raw1,390,000원1,391,000원1,386,000원1,390,000원13,248
cmw078wy201b30ziaqey7llgustock-5m005930:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078wxx01b20zia0c1hkyoi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 13:30:00raw219,500원219,500원218,500원218,500원116,012
cmw07flnq01cx0zia704t8i3zstock-5m068270:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flnm01cw0ziaflyd594y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 13:30:00raw191,300원191,500원190,900원191,000원2,184
cmw078x5f01ch0zianub2gswbstock-5m017670:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x5b01cg0ziafygogftd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 13:30:00raw74,500원74,600원74,400원74,400원1,692
cmw078x5501cf0ziaxi6a3qecstock-5m030200:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x5101ce0ziaq7lwvfag1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 13:30:00raw47,450원47,500원47,300원47,350원3,401
cmw078x4v01cd0zia9ekvukabstock-5m015760:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x4r01cc0ziaxqi22td11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 13:30:00raw28,750원28,800원28,650원28,700원18,776
cmw078x4k01cb0ziakhkixikhstock-5m003550:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x4g01ca0ziapmanqww11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 13:30:00raw95,500원95,500원95,000원95,100원1,153
cmw078x4101c70ziaju8to3pkstock-5m034730:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x3x01c60zia38dv2q2c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 13:30:00raw506,000원507,000원505,000원505,000원507
cmw078x3r01c50ziag32ieke7stock-5m028260:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x3n01c40ziawe2dmg1t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 13:30:00raw310,500원311,000원309,500원310,000원1,307
cmw078x3h01c30ziankwwa5z2stock-5m096770:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x3d01c20ziankbfg1zh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 13:30:00raw119,500원119,700원119,100원119,300원7,991
cmw078x3701c10zia791kma27stock-5m012330:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x3401c00ziacq6tikfy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 13:30:00raw350,000원350,000원349,000원349,500원956
cmw078x2y01bz0zia3647bozqstock-5m373220:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x2u01by0zia9x8h9b2t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 13:30:00raw342,500원343,000원342,000원342,500원1,433
cmw078x2o01bx0ziaq8dw63afstock-5m207940:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x2k01bw0ziavq0mwed41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 13:30:00raw1,447,000원1,447,000원1,444,000원1,446,000원504
cmw078x2d01bv0ziaxkscp4k6stock-5m055550:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x2901bu0ziacoaqce091
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 13:30:00raw85,700원85,700원85,600원85,700원2,848
cmw078x2401bt0zia5xx9ka5mstock-5m105560:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x2001bs0ziaikteyzhb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 13:30:00raw152,400원152,400원152,100원152,200원3,183
cmw078x1u01br0ziacd4a8ih9stock-5m000270:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x1q01bq0zia5he4g5rp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 13:30:00raw95,250원95,400원94,700원94,800원14,143
cmw078x1401bl0ziai2j79zzrstock-5m005490:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x1001bk0zia10kyv4b61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 13:30:00raw267,000원267,500원266,500원267,000원695
cmw078x0801bh0ziaw61ztvkbstock-5m051910:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x0001bg0zia1n6k06v71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 13:30:00raw237,500원238,000원237,000원237,000원1,531
cmw078wzu01bf0zia4396rj10stock-5m006400:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078wzq01be0ziawfvpc2wd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 13:30:00raw498,000원498,500원496,000원496,500원5,628
cmw078wzk01bd0ziaibtv4tvcstock-5m035720:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078wzg01bc0zia4u78a4oh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 13:30:00raw28,900원28,900원28,800원28,850원6,316
cmw078wza01bb0ziaxb4g2dnpstock-5m035420:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078wz601ba0ziafqhr15h81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 13:30:00raw170,400원170,500원170,000원170,000원3,049
cmw078wz001b90ziaqjc1aunlstock-5m066570:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078wyv01b80ziaowce529i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 13:30:00raw144,600원144,700원144,200원144,300원4,331
cmw078wyo01b70ziafiglpxi6stock-5m005380:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078wyk01b60ziahdpqxusb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 13:30:00raw277,500원277,500원276,500원277,000원2,492
cmw078x1l01bp0zian5virbopstock-5m000270:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x1i01bo0ziagjzfkf531
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 13:25:00raw94,800원95,300원94,800원95,200원14,999
cmw072hct01ah0zialq5wvk7gstock-5m105560:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:35:172026-11-03 13:35:17cmw072hcp01ag0ziamtw0gb9z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 13:25:00raw151,900원152,400원151,800원152,400원7,530
cmw072hdo01an0zia2gefrqp4stock-5m373220:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:35:182026-11-03 13:35:18cmw072hdk01am0zia7scd00f31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 13:25:00raw341,500원343,000원341,500원342,500원4,328
cmw072hdy01ap0zia3b3dfh7fstock-5m012330:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:35:182026-11-03 13:35:18cmw072hdu01ao0ziabhd7ikew1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 13:25:00raw348,500원350,000원348,500원349,500원1,722
cmw072hci01af0ziaigu65isgstock-5m068270:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:35:172026-11-03 13:35:17cmw072hcd01ae0zia2lq5q0gc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 13:25:00raw190,900원191,500원190,800원191,400원5,058
cmw072he801ar0zia7657y8r1stock-5m096770:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:35:182026-11-03 13:35:18cmw072he401aq0zia425v50jz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 13:25:00raw119,400원119,900원119,300원119,500원7,431
cmw072hdd01al0ziagwqy6655stock-5m207940:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:35:172026-11-03 13:35:18cmw072hd901ak0ziaq2n2cd7a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 13:25:00raw1,443,000원1,447,000원1,441,000원1,447,000원516
cmw072hei01at0zia879oj17zstock-5m028260:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:35:182026-11-03 13:35:18cmw072hee01as0ziaybu3kwkj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 13:25:00raw308,500원311,000원308,500원310,500원4,661
cmw072het01av0ziaqfs72kqvstock-5m034730:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:35:182026-11-03 13:35:18cmw072hep01au0ziazzfyr0g01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 13:25:00raw504,000원506,000원502,000원505,000원1,834
cmw072hf401ax0ziaed7d3h4bstock-5m015760:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:35:182026-11-03 13:35:18cmw072hf001aw0ziad075lvol1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 13:25:00raw28,750원28,850원28,700원28,800원14,628
cmw072hff01az0zia1wd8a4aestock-5m030200:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:35:182026-11-03 13:35:18cmw072hfb01ay0ziailfgmk9l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 13:25:00raw47,450원47,500원47,450원47,500원2,833
cmw072hfq01b10zia8sjiu4l8stock-5m017670:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:35:182026-11-03 13:35:18cmw072hfm01b00zia0hf1g8sm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 13:25:00raw74,500원74,700원74,300원74,600원4,420
cmw072hc101ad0zia3bvxrn9qstock-5m051910:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:35:172026-11-03 13:35:17cmw072hbx01ac0ziawnvd9pnw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 13:25:00raw236,500원237,500원236,500원237,500원1,348
cmw072hbn01ab0zias5v1kuszstock-5m006400:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:35:172026-11-03 13:35:17cmw072hbh01aa0ziagg7zgors1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 13:25:00raw496,250원498,500원496,000원498,500원6,589
cmw072hb401a90ziai8u025srstock-5m035720:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:35:172026-11-03 13:35:17cmw072haz01a80zia72qdd1b41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 13:25:00raw28,750원28,900원28,750원28,900원10,696
cmw072ham01a70ziabf3c4ruzstock-5m035420:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:35:172026-11-03 13:35:17cmw072hah01a60ziarhe7bktj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 13:25:00raw169,800원170,500원169,700원170,400원5,325
cmw078x4b01c90ziapdd3pfyjstock-5m003550:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x4701c80ziafebzb5ts1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 13:25:00raw95,100원95,500원95,000원95,500원3,103
cmw072ha501a50zial53otaa4stock-5m066570:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:35:172026-11-03 13:35:17cmw072h9y01a40ziaxx7f70wj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 13:25:00raw144,100원144,700원144,000원144,700원4,384
cmw072h9l01a30ziarhc0yyxwstock-5m005380:20261103:13252026-11-03 13:25:00instantevent2026-11-03 13:35:172026-11-03 13:35:17cmw072h9e01a20ziad7ob8d6p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 13:25:00raw275,000원277,500원275,000원277,000원23,609
114,535건 중 3,901–3,950← 이전79 / 2291 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬