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
cmw05n14b00zx0zia5ig7iz78stock-5m005380:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n14700zw0ziattq4bfob1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 12:45:00raw276,250원277,000원276,000원276,250원2,667
cmw05n13p00zt0zia9816ra3lstock-5m005930:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n12l00zs0ziafp5j5b7c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 12:45:00raw219,500원221,000원219,500원221,000원113,910
cmw05n14100zv0ziaihhgwe5vstock-5m000660:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n13x00zu0ziamp07ee421
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 12:45:00raw1,398,000원1,406,000원1,397,000원1,403,500원14,096
cmw05n14l00zz0ziakyr53736stock-5m066570:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n14h00zy0zia78lg0odh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 12:45:00raw145,400원145,500원145,300원145,500원2,738
cmw05n15c01050ziax4eb4qj3stock-5m006400:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n15801040ziasf0d8afe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 12:45:00raw500,000원503,000원500,000원502,000원5,638
cmw05n19z01110ziajryi184fstock-5m017670:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n19v01100ziah7hz67wh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 12:45:00raw74,500원74,800원74,500원74,800원3,233
cmw05n17i010l0ziar4lihb1hstock-5m373220:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n17e010k0ziagdhbvydq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 12:45:00raw340,000원341,500원340,000원341,000원3,448
cmw05n195010v0ziahsgg4bz0stock-5m003550:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n191010u0zia5ydkhofe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 12:45:00raw95,900원96,100원95,900원95,900원1,022
cmw05n182010p0zia1azc49h4stock-5m096770:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n17y010o0ziada8dmv3y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 12:45:00raw120,300원120,700원120,300원120,600원6,655
cmw05n17s010n0ziahky7h8t0stock-5m012330:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n17o010m0zia7qbywplt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 12:45:00raw348,500원349,000원348,000원349,000원1,234
cmw05n16o010f0ziakfacvudpstock-5m105560:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n16l010e0ziaeywp453g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 12:45:00raw151,700원151,800원151,600원151,800원4,421
cmw05n16y010h0zia0h4urfvbstock-5m055550:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n16u010g0zialxw93d1h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 12:45:00raw85,600원85,750원85,500원85,600원3,068
cmw05n18m010t0ziaz9rrjlj3stock-5m034730:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n18i010s0ziatpwtozh31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 12:45:00raw505,000원510,000원505,000원507,000원549
cmw05n15w01090ziazi5uy77nstock-5m068270:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n15s01080ziawhnq2enx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 12:45:00raw190,800원191,100원190,800원191,000원1,961
cmw05n178010j0zia4pptx6k9stock-5m207940:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n174010i0ziapuxjey7l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 12:45:00raw1,455,000원1,456,000원1,453,000원1,453,000원305
cmw05n165010b0ziakmnzjig4stock-5m005490:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n162010a0zia25zdrfav1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 12:45:00raw267,500원268,000원267,000원267,500원563
cmw05n19f010x0zia8eqvifkfstock-5m015760:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n19b010w0zialrczwp7w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 12:45:00raw28,800원28,850원28,800원28,850원9,425
cmw05n16f010d0ziaaawvw4jnstock-5m000270:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n16b010c0ziayj9k7jn11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 12:45:00raw94,400원94,600원94,400원94,500원7,599
cmw05n18c010r0ziakq8t2s21stock-5m028260:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n188010q0ziautqhcd8n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 12:45:00raw311,500원313,000원311,000원311,500원4,476
cmw05n19p010z0ziaewh0biy1stock-5m030200:20261103:12452026-11-03 12:45:00instantevent2026-11-03 12:55:172026-11-03 12:55:17cmw05n19l010y0zia6d6tc98s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 12:45:00raw47,350원47,450원47,250원47,300원4,314
cmw05h1xy00yj0ziao135w61ostock-5m005930:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h1xu00yi0ziau4wambpx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 12:40:00raw219,750원220,000원219,500원219,500원23,469
cmw05h1ye00yl0ziaycp0l8aostock-5m000660:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h1y700yk0ziaqx7xpcs71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 12:40:00raw1,396,000원1,398,000원1,395,000원1,397,000원8,301
cmw05h1yu00yn0ziazdsepzgxstock-5m005380:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h1yo00ym0zia0p2ctkw71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 12:40:00raw276,000원276,500원276,000원276,250원1,372
cmw05h23m00zh0ziax92s5di7stock-5m028260:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h23i00zg0ziaxmh3l7bt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 12:40:00raw312,000원312,000원311,000원311,500원696
cmw05h22t00zb0ziauyjpzjr4stock-5m373220:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h22p00za0zia7w10uy2h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 12:40:00raw341,250원341,500원340,000원340,500원1,503
cmw05h22i00z90ziauk9lsr4hstock-5m207940:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h22e00z80ziae8bcwkuu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 12:40:00raw1,458,000원1,458,000원1,455,000원1,455,000원255
cmw05h21w00z50zia1fchgr47stock-5m105560:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h21s00z40ziaamf5lit51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 12:40:00raw151,600원151,700원151,500원151,700원1,951
cmw05h21800z10ziarv0kyu53stock-5m005490:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h21400z00zianh8tbsfz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 12:40:00raw267,500원268,000원267,000원267,500원376
cmw05h23200zd0ziadlw19s8wstock-5m012330:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h22y00zc0ziaousonljs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 12:40:00raw348,000원348,500원347,500원348,000원776
cmw05h21l00z30zia351qk170stock-5m000270:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h21h00z20zia4ptizg3j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 12:40:00raw94,400원94,500원94,400원94,500원1,930
cmw05h23c00zf0zia668px1j0stock-5m096770:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h23800ze0zia9dijf2fn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 12:40:00raw120,400원120,600원120,200원120,400원5,591
cmw05h20600yv0ziadozb5s4ystock-5m006400:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h20200yu0zialovjzchh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 12:40:00raw501,000원502,000원500,000원500,000원2,461
cmw05h1zu00yt0ziaqpdv1rs4stock-5m035720:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h1zq00ys0ziao28hquzp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 12:40:00raw28,750원28,800원28,750원28,800원5,548
cmw05h23v00zj0ziahrv2ybiystock-5m034730:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h23s00zi0ziaoj6ew3cx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 12:40:00raw505,000원507,000원505,000원505,000원742
cmw05h20y00yz0ziaveghpcvystock-5m068270:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h20u00yy0zia11iwa5i81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 12:40:00raw191,000원191,000원190,700원190,800원2,091
cmw05h1z900yp0ziaphctplaxstock-5m066570:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h1z200yo0zia1vqxhbsy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 12:40:00raw145,300원145,400원145,300원145,400원1,532
cmw05h1zk00yr0ziaawgcmwlpstock-5m035420:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h1zf00yq0ziawoep5hr41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 12:40:00raw170,000원170,100원169,900원170,000원2,577
cmw05h24z00zr0ziaa8yq228istock-5m017670:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h24v00zq0ziaa1s6wj9s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 12:40:00raw74,700원74,800원74,500원74,600원3,385
cmw05h22700z70zia0wjwtzitstock-5m055550:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h22300z60zia9vutoxny1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 12:40:00raw85,600원85,700원85,500원85,600원3,284
cmw05h24500zl0ziapu2njwzrstock-5m003550:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h24100zk0zia5wjo5v7t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 12:40:00raw96,100원96,100원95,900원95,900원684
cmw05h24f00zn0ziadaabkmn1stock-5m015760:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h24c00zm0ziatm3n61wk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 12:40:00raw28,850원28,850원28,800원28,850원6,872
cmw05h20o00yx0ziao3kebnisstock-5m051910:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h20h00yw0zianpxgz44j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 12:40:00raw238,000원238,000원237,000원237,000원543
cmw05h24o00zp0ziad22xoih4stock-5m030200:20261103:12402026-11-03 12:40:00instantevent2026-11-03 12:50:382026-11-03 12:50:38cmw05h24k00zo0ziabxfzxp281
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 12:40:00raw47,350원47,450원47,350원47,350원3,133
cmw05a6gd00xd0ziaaboo7sxastock-5m005380:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:172026-11-03 12:45:17cmw05a6g400xc0ziaagmd51s21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 12:35:00raw275,750원276,500원275,500원276,500원4,649
cmw05a6f200x90ziafhe78mc6stock-5m005930:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:172026-11-03 12:45:17cmw05a6ev00x80ziaz7az7ymd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 12:35:00raw219,750원220,000원219,000원219,750원125,977
cmw05a6l000y10ziaxf24j5epstock-5m373220:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:182026-11-03 12:45:18cmw05a6kw00y00ziaifpyavy81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 12:35:00raw340,000원341,500원339,500원341,000원5,162
cmw05a6kq00xz0ziajqjibn1gstock-5m207940:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:182026-11-03 12:45:18cmw05a6kl00xy0ziatd609boe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 12:35:00raw1,455,000원1,458,000원1,453,000원1,458,000원224
cmw05a6m500y90zia4ib4hizqstock-5m034730:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:182026-11-03 12:45:18cmw05a6m100y80zianyv0gsg61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 12:35:00raw507,000원507,000원504,000원505,000원2,126
cmw05a6mg00yb0ziatcmzcl7cstock-5m003550:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:182026-11-03 12:45:18cmw05a6mc00ya0ziaoqvoxdg31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 12:35:00raw96,000원96,300원95,700원95,900원2,063
cmw05a6js00xt0ziax8dt7gujstock-5m000270:20261103:12352026-11-03 12:35:00instantevent2026-11-03 12:45:172026-11-03 12:45:17cmw05a6jo00xs0ziav6xgorm01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 12:35:00raw94,200원94,500원94,200원94,400원5,762
113,017건 중 2,601–2,650← 이전53 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬