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
cmw0350gl00i10zia4xjsi4wcstock-5m005380:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350gh00i00zia09gyj31z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 11:35:00raw276,500원276,750원276,000원276,500원9,794
cmw0350h600i50ziab6dmubt4stock-5m035420:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350h200i40ziagg11s8uq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 11:35:00raw170,800원171,200원170,800원171,000원3,077
cmw0350lc00ir0ziae9aaj9vystock-5m096770:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350l800iq0ziatj3te7771
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 11:35:00raw120,400원120,700원120,200원120,500원7,033
cmw0350i500ib0ziaf4bjm2n2stock-5m051910:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350hx00ia0ziabgez4osu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 11:35:00raw237,500원238,500원236,500원238,000원1,390
cmw0350iu00id0ziaye54jyh4stock-5m005490:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350io00ic0ziaz7gaalsp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 11:35:00raw267,500원268,000원267,000원267,500원794
cmw0350fz00hx0ziaxp95nob9stock-5m005930:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350fn00hw0ziaj68k9mef1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 11:35:00raw221,250원222,500원221,250원222,000원87,460
cmw0350mi00iz0ziafvibwlgnstock-5m030200:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350me00iy0ziaitr92ohv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 11:35:00raw47,450원47,500원47,350원47,450원2,447
cmw0350jn00if0ziatdksdetastock-5m000270:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350jd00ie0zia4u4lt14r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 11:35:00raw94,550원94,600원94,300원94,400원4,559
cmw0350lm00it0ziatrnmhtulstock-5m028260:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350li00is0zia8jcex95m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 11:35:00raw314,500원315,500원313,500원314,000원2,596
cmw0350gw00i30zia4wgtp3bhstock-5m066570:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350gr00i20ziawy9rw5601
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 11:35:00raw147,000원147,100원146,900원146,900원2,072
cmw0350ms00j10ziagi7nov9nstock-5m017670:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350mo00j00ziafl1yefmc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 11:35:00raw75,100원75,300원75,100원75,200원1,179
cmw0350lx00iv0zia6ie8mb2astock-5m003550:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350lt00iu0ziao61o4y361
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 11:35:00raw96,700원96,800원96,600원96,700원1,749
cmw0350gb00hz0ziae5ubyh0fstock-5m000660:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350g700hy0ziagztgkf5v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 11:35:00raw1,410,000원1,414,000원1,409,000원1,413,000원9,059
cmw0350ki00il0ziaimon8pqdstock-5m207940:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350ke00ik0ziatkmdkhny1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 11:35:00raw1,454,000원1,454,000원1,451,000원1,452,000원318
cmw0350ks00in0ziakjqbj0e8stock-5m373220:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350ko00im0zia064igqv81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 11:35:00raw343,000원343,000원341,500원343,000원5,799
cmw0350m700ix0ziah955mv9kstock-5m015760:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350m300iw0ziazpp2352r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 11:35:00raw29,300원29,350원29,250원29,250원13,100
cmw0350jy00ih0ziaujy78kaistock-5m105560:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350ju00ig0ziaaskhesi61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 11:35:00raw152,600원152,600원152,200원152,300원5,887
cmw0350hq00i90zia1bfseoj1stock-5m006400:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350hm00i80zia7zk2zphx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 11:35:00raw505,500원506,000원504,000원505,000원4,548
cmw0350k900ij0ziamvqhukq5stock-5m055550:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350k500ii0zia50dolg3i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 11:35:00raw85,900원85,900원85,700원85,800원2,507
cmw02ylh400hp0zia2nved30gstock-5m003550:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylh000ho0ziaroaxncs31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 11:30:00raw96,600원96,700원96,500원96,700원722
cmw02ylhe00hr0ziamg7yp5atstock-5m015760:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylha00hq0ziaisec6eff1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 11:30:00raw29,250원29,300원29,150원29,250원27,344
cmw02ylho00ht0zia92mut5oustock-5m030200:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylhk00hs0ziakywsjvgr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 11:30:00raw47,450원47,550원47,400원47,450원4,244
cmw02ylgl00hl0ziattdi8fr4stock-5m028260:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylgg00hk0ziax0pgun731
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 11:30:00raw314,500원315,000원313,500원314,500원1,405
cmw02ylgu00hn0ziar4mpu7qustock-5m034730:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylgq00hm0zia11vu8th01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 11:30:00raw510,000원510,000원509,000원510,000원181
cmw02ylhy00hv0ziaikoukbzmstock-5m017670:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylhu00hu0zianoyc0lnm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 11:30:00raw75,200원75,200원75,000원75,100원3,198
cmw02ylbw00gn0zia636tsocystock-5m066570:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylbs00gm0ziai4s6p1l11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 11:30:00raw146,800원147,100원146,800원147,050원2,285
cmw02yld100gv0ziaxoww17sdstock-5m006400:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylcw00gu0ziazd3sgvb01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 11:30:00raw506,000원506,500원504,000원505,500원8,477
cmw02yleg00h50zia3bjo34wostock-5m105560:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylec00h40zial48o0ctv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 11:30:00raw152,400원152,600원152,300원152,600원3,808
cmw02yldw00h10zia0yxcwijrstock-5m005490:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylds00h00zia6ska0x321
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 11:30:00raw267,500원267,500원267,000원267,500원1,928
cmw02yleq00h70ziaeydzt6u5stock-5m055550:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylem00h60ziax03xkbyo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 11:30:00raw85,500원85,900원85,400원85,800원10,541
cmw02ylgb00hj0ziarvuye3g3stock-5m096770:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylg700hi0ziai1qfrkgb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 11:30:00raw120,400원120,800원120,200원120,400원8,452
cmw02ylc700gp0ziaiay38vk7stock-5m035420:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylc300go0ziawp6qyp281
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 11:30:00raw170,900원171,000원170,800원170,800원6,791
cmw02yle600h30ziakuw7kpv4stock-5m000270:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02yle200h20zianhxqmija1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 11:30:00raw94,300원94,600원94,300원94,500원8,276
cmw02ylft00hf0ziajh4uc9spstock-5m012330:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylfp00he0ziarfuns0vc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 11:30:00raw348,500원349,500원348,500원349,500원1,232
cmw02ylbb00gj0ziawv5hn9cqstock-5m000660:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylb700gi0ziah16ly7fx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 11:30:00raw1,411,000원1,413,000원1,407,000원1,410,000원20,406
cmw02ylb000gh0ziaaev23e64stock-5m005930:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylax00gg0ziadz5av6r01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 11:30:00raw221,500원222,000원221,000원221,250원105,860
cmw02ylbl00gl0zia3im11g70stock-5m005380:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylbh00gk0ziary1z1hlz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 11:30:00raw277,250원277,250원276,500원276,750원4,933
cmw02ylda00gx0zianzs0bqrgstock-5m051910:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02yld600gw0ziaznv6vwl91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 11:30:00raw237,500원238,000원237,000원237,500원1,685
cmw02ylcq00gt0zia2238vs5ustock-5m035720:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylcm00gs0zia5hjt4r581
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 11:30:00raw29,150원29,150원29,050원29,050원13,596
cmw02ylfj00hd0ziavr090j1sstock-5m373220:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylff00hc0ziaavah10k11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 11:30:00raw344,000원344,500원342,500원343,000원9,623
cmw02yldl00gz0zia57vjm25pstock-5m068270:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02yldh00gy0ziaz1v1ozh91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 11:30:00raw192,100원192,300원191,800원192,000원2,830
cmw02ylf900hb0zia2pxcuprhstock-5m207940:20261103:11302026-11-03 11:30:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylf400ha0zia0urk77r71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 11:30:00raw1,454,000원1,455,000원1,453,000원1,453,000원199
cmw02s5pg00g70zia4suddr1jstock-5m034730:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5pa00g60ziauz4wp7781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 11:25:00raw511,000원512,000원509,000원509,000원581
cmw02s5ot00g30ziaj3mh7gc6stock-5m012330:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5op00g20ziat9mbadw31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 11:25:00raw349,000원349,000원348,500원349,000원799
cmw02ylf000h90zias1y01bh0stock-5m207940:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylew00h80ziavhzx9bp31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 11:25:00raw1,453,000원1,454,000원1,450,000원1,454,000원286
cmw02s5r300gd0ziajpdrk4rxstock-5m030200:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5qy00gc0zialfqxg3j01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 11:25:00raw47,450원47,500원47,400원47,450원2,230
cmw02s5oj00g10ziat64sp5u0stock-5m373220:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5of00g00zia1xwjr0zm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 11:25:00raw344,750원345,000원344,000원344,000원2,325
cmw02s5rm00gf0ziaok3900pzstock-5m017670:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5rg00ge0ziaunpunip81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 11:25:00raw75,300원75,300원75,100원75,100원3,673
cmw02s5p300g50ziaym05xuc6stock-5m028260:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:35:172026-11-03 11:35:17cmw02s5oz00g40zia50lfezlg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 11:25:00raw315,500원315,500원314,000원314,000원847
cmw02ylg200hh0zia8s1mwrsistock-5m096770:20261103:11252026-11-03 11:25:00instantevent2026-11-03 11:40:182026-11-03 11:40:18cmw02ylfz00hg0zia68b9lspz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 11:25:00raw120,700원121,000원120,400원120,400원7,820
112,444건 중 2,351–2,400← 이전48 / 2249 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬