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
cmw04rcz900tf0ziaishor98vstock-5m005930:20261103:12202026-11-03 12:20:00instantevent2026-11-03 12:30:392026-11-03 12:30:39cmw04rcyw00te0ziakk7b5tab1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 12:20:00raw220,000원220,500원219,750원220,250원61,472
cmw04kx3100s50ziawy7ml2k6stock-5m005930:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx2w00s40ziaozpt2kq01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 12:15:00raw219,500원220,000원219,500원220,000원50,682
cmw04kx9u00td0ziagoibvusvstock-5m017670:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx9p00tc0ziaeyrzb9on1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 12:15:00raw74,700원75,000원74,700원74,900원1,888
cmw04kx9i00tb0ziawzr5anxjstock-5m030200:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx9e00ta0ziawh6d6pek1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 12:15:00raw47,350원47,400원47,300원47,400원2,058
cmw04kx9800t90zia4ehevyjlstock-5m015760:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx9400t80ziacmlrm2m91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 12:15:00raw28,800원28,850원28,750원28,800원7,465
cmw04kx8y00t70ziabplkzjprstock-5m003550:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx8u00t60ziatnr717201
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 12:15:00raw96,200원96,700원96,100원96,300원3,199
cmw04kx8n00t50ziabflqmrk9stock-5m034730:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx8k00t40ziapz3cl71d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 12:15:00raw505,000원508,000원505,000원505,000원647
cmw04kx8d00t30zial5gkzkt7stock-5m028260:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx8900t20ziaclmvvdul1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 12:15:00raw311,000원312,000원310,500원311,500원1,918
cmw04kx8300t10zial0w79ch8stock-5m096770:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx7z00t00zia961mifti1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 12:15:00raw120,100원120,600원120,100원120,500원8,134
cmw04kx7u00sz0ziastl3gxb4stock-5m012330:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx7p00sy0ziatze404p41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 12:15:00raw348,000원348,500원348,000원348,500원675
cmw04kx7j00sx0ziahwtnvb4estock-5m373220:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx7f00sw0ziasu4zb1x51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 12:15:00raw340,000원341,500원339,500원341,500원8,585
cmw04kx7800sv0ziazbbp56b8stock-5m207940:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx7400su0ziadvaxwssk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 12:15:00raw1,449,000원1,450,000원1,447,000원1,450,000원289
cmw04kx6y00st0zia4sc55m2estock-5m055550:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx6u00ss0zia3gbgeq7x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 12:15:00raw85,600원85,600원85,500원85,600원2,940
cmw04kx6n00sr0zia76knjpbustock-5m105560:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx6j00sq0zia3i66fymu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 12:15:00raw151,700원152,000원151,700원151,900원4,830
cmw04kx6c00sp0zia1jtis3a1stock-5m000270:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx6800so0ziavic9b5qd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 12:15:00raw94,100원94,100원94,000원94,000원2,131
cmw04kx6200sn0zian7lon2mzstock-5m005490:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx5y00sm0ziapguuyhxg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 12:15:00raw267,000원268,500원267,000원267,500원1,612
cmw04kx5r00sl0ziagjc3bv4mstock-5m068270:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx5n00sk0ziaykxghnyp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 12:15:00raw191,400원191,400원191,100원191,300원2,420
cmw04kx5h00sj0zian929cebxstock-5m051910:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx5d00si0ziamds89us31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 12:15:00raw236,000원239,000원235,500원238,500원2,671
cmw04kx5600sh0ziax19yk8ebstock-5m006400:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx5200sg0zia89dwezlt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 12:15:00raw497,500원501,000원497,000원500,500원6,166
cmw04kx4o00sf0ziaa4kx9pfestock-5m035720:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx4l00se0zianidwd1so1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 12:15:00raw28,850원28,850원28,800원28,850원5,243
cmw04kx4b00sd0ziaml6zlal7stock-5m035420:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx4700sc0ziapou60b3i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 12:15:00raw169,950원170,300원169,900원169,900원3,332
cmw04kx3y00sb0ziaz9mfj0pcstock-5m066570:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx3t00sa0zian05xfu7z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 12:15:00raw145,800원146,000원145,700원145,700원4,689
cmw04kx3n00s90zia2mybeny2stock-5m005380:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx3j00s80ziatz342mx41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 12:15:00raw275,000원275,500원275,000원275,000원1,313
cmw04kx3d00s70zia12bg7fh4stock-5m000660:20261103:12152026-11-03 12:15:00instantevent2026-11-03 12:25:392026-11-03 12:25:39cmw04kx3900s60ziap4fsckw31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 12:15:00raw1,394,000원1,399,000원1,393,000원1,397,000원17,137
cmw04e0st00rt0ziamx1fq3kwstock-5m028260:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0sp00rs0zia0ggbxa131
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 12:10:00raw311,500원312,000원310,500원310,500원778
cmw04e0u900s30ziaeibtkgw4stock-5m017670:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0u500s20ziajst877h81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 12:10:00raw75,000원75,000원74,700원74,700원3,634
cmw04e0tz00s10zia0a2uyzt5stock-5m030200:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0tu00s00ziac1v89m641
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 12:10:00raw47,350원47,375원47,300원47,350원1,961
cmw04e0to00rz0zia5kytnjw5stock-5m015760:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0tl00ry0zianeo7baam1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 12:10:00raw28,750원28,800원28,700원28,800원13,132
cmw04e0te00rx0zia2hqlni92stock-5m003550:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0ta00rw0ziad1rubpzx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 12:10:00raw96,200원96,200원96,100원96,200원556
cmw04e0t400rv0ziah8stpyzustock-5m034730:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0t000ru0ziaypzvh3p11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 12:10:00raw507,000원508,000원505,000원506,000원1,281
cmw04e0sj00rr0ziaa0c6nt5hstock-5m096770:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0sf00rq0ziaek3vqimf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 12:10:00raw120,200원120,400원120,000원120,100원6,087
cmw04e0s800rp0ziakrjtl7qxstock-5m012330:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0s400ro0zia4xe2eqej1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 12:10:00raw348,000원348,500원347,500원348,250원616
cmw04e0rz00rn0ziaxq47p2x7stock-5m373220:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0rv00rm0ziaz5q1eael1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 12:10:00raw340,750원341,000원339,500원340,000원10,742
cmw04e0rp00rl0zia7uiawoa6stock-5m207940:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0rl00rk0ziaup26cllx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 12:10:00raw1,449,000원1,449,000원1,448,000원1,449,000원168
cmw04e0rg00rj0zia4foct71jstock-5m055550:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0rc00ri0zialp0jluhv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 12:10:00raw85,500원85,600원85,500원85,600원2,647
cmw04e0r700rh0ziak1l0swacstock-5m105560:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0r300rg0ziaf95txa1j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 12:10:00raw151,700원151,800원151,600원151,800원2,212
cmw04e0qp00rd0zia83fv5zv5stock-5m000270:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0qk00rc0zia03ff3v5j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 12:10:00raw94,000원94,100원93,800원94,000원5,945
cmw04e0qe00rb0ziaws3jjt1istock-5m005490:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0qa00ra0zia1wcbrs411
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 12:10:00raw267,000원267,500원267,000원267,500원1,602
cmw04e0q400r90zia7i06ywjhstock-5m068270:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0q000r80zia9sf8v18e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 12:10:00raw191,200원191,400원191,200원191,300원1,207
cmw04e0pu00r70zia47mqi4nistock-5m051910:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0pr00r60zia43n4514j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 12:10:00raw236,000원236,000원235,000원236,000원2,867
cmw04e0pk00r50ziaq3rw2ow9stock-5m006400:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0pg00r40ziai99av9031
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 12:10:00raw501,000원502,000원497,000원497,000원23,953
cmw04e0pa00r30ziag86txdosstock-5m035720:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0p600r20ziad6lvngs71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 12:10:00raw28,850원28,850원28,800원28,850원4,856
cmw04e0or00qz0zia2sseltx6stock-5m035420:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0on00qy0ziavv6zv3gj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 12:10:00raw170,000원170,100원169,900원169,950원4,436
cmw04e0oh00qx0zia5dy1rmwgstock-5m066570:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0od00qw0ziab7pskvip1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 12:10:00raw146,200원146,200원145,800원145,800원2,494
cmw04e0o700qv0ziac81wft4ostock-5m005380:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0o400qu0ziafbkayos81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 12:10:00raw275,250원275,500원275,000원275,250원691
cmw04e0nx00qt0zia22ekpr6mstock-5m000660:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0nt00qs0ziat4b5z4ju1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 12:10:00raw1,401,000원1,401,000원1,393,000원1,394,000원27,820
cmw04e0nl00qr0ziau2j26v5kstock-5m005930:20261103:12102026-11-03 12:10:00instantevent2026-11-03 12:20:172026-11-03 12:20:17cmw04e0n900qq0ziabpu0jy9h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 12:10:00raw219,750원220,000원219,500원219,500원34,665
cmw047u7i00px0ziay3o26x4istock-5m051910:20261103:12052026-11-03 12:05:00instantevent2026-11-03 12:15:292026-11-03 12:15:29cmw047u7e00pw0ziacnzsbfch1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 12:05:00raw235,000원236,000원235,000원235,500원1,749
cmw047u7800pv0zia2fq4gwi2stock-5m006400:20261103:12052026-11-03 12:05:00instantevent2026-11-03 12:15:292026-11-03 12:15:29cmw047u7400pu0ziashbjveid1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 12:05:00raw501,500원502,000원501,000원502,000원2,469
cmw047u6y00pt0ziakvjl04eustock-5m035420:20261103:12052026-11-03 12:05:00instantevent2026-11-03 12:15:292026-11-03 12:15:29cmw047u6u00ps0ziaan5grbqf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 12:05:00raw169,900원170,100원169,800원170,000원5,498
114,833건 중 4,551–4,600← 이전92 / 2297 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬