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
cmw066bg3013r0zia2wfhnj33stock-5m005380:20261103:13002026-11-03 13:00:00instantevent2026-11-03 13:10:172026-11-03 13:10:17cmw066bfy013q0ziaslpkngcx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 13:00:00raw275,750원276,000원275,000원275,250원4,248
cmw060cdm013f0ziaim4oml65stock-5m003550:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cdi013e0ziaacix0bkt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 12:55:00raw95,900원95,900원95,600원95,800원2,468
cmw060cem013l0ziammpf2bpkstock-5m017670:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cei013k0ziavxhqgytq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 12:55:00raw74,700원74,900원74,600원74,700원2,692
cmw060ce0013h0ziaw1kkfdn8stock-5m015760:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cdt013g0ziabzc5yumd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 12:55:00raw28,800원28,850원28,750원28,750원14,080
cmw060cec013j0ziauyqipsczstock-5m030200:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060ce8013i0ziai5ie7zw71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 12:55:00raw47,400원47,400원47,250원47,400원2,755
cmw060c7w012b0ziakdiww7j9stock-5m066570:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c7s012a0ziat45r6rs51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 12:55:00raw145,300원145,300원144,500원144,600원13,975
cmw060c7a01270zia0auno20istock-5m000660:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c7601260ziamld34mnj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 12:55:00raw1,403,000원1,404,000원1,399,000원1,399,000원11,652
cmw060cam012v0ziaemf2ml7istock-5m055550:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cai012u0ziaauxxwyk01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 12:55:00raw85,600원85,700원85,500원85,500원3,903
cmw060caw012x0zia7vrzka9ustock-5m207940:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cas012w0ziaxbcgtum21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 12:55:00raw1,449,000원1,449,000원1,445,000원1,447,000원204
cmw060c86012d0zia2m13kbhbstock-5m035420:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c83012c0ziaqp4abtt91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 12:55:00raw170,000원170,100원170,000원170,100원2,749
cmw060cbf01310ziacojwcuplstock-5m373220:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cbb01300zias3tz0wi51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 12:55:00raw341,500원342,000원340,500원341,000원2,106
cmw060c8g012f0zia3gg800ekstock-5m035720:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c8c012e0ziak7umtiqa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 12:55:00raw28,850원28,850원28,750원28,800원7,992
cmw060cd2013b0ziajneysvgcstock-5m034730:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060ccv013a0ziaew7qfrk51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 12:55:00raw509,000원509,000원507,000원507,000원389
cmw060cbo01330ziaojbue0mbstock-5m012330:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cbl01320ziaz4qb4hhh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 12:55:00raw349,500원349,500원348,500원349,000원879
cmw060c8p012h0ziaw4wl11a7stock-5m006400:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c8m012g0zia5k0zyitj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 12:55:00raw501,000원502,000원500,000원500,000원4,151
cmw060ccc01370zia48efgi55stock-5m028260:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cc501360ziaw1fab9s21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 12:55:00raw312,000원312,500원310,500원310,500원1,426
cmw060cac012t0zia5ztc30ylstock-5m105560:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060ca8012s0ziah0sd4f2t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 12:55:00raw151,900원152,000원151,800원151,900원3,602
cmw060c9i012n0ziavtw3w76dstock-5m005490:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c9f012m0ziaj4sv2xh41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 12:55:00raw267,500원268,000원267,000원267,500원2,945
cmw060c99012l0zia2ptm7cm2stock-5m068270:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c95012k0ziap9e9qn2w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 12:55:00raw191,100원191,300원190,900원191,100원2,643
cmw060c9t012p0ziacuxvpi3istock-5m000270:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c9p012o0ziav617p6rn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 12:55:00raw94,700원94,800원94,400원94,400원8,202
cmw060c8z012j0zia54j69hqtstock-5m051910:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c8v012i0ziandapb2lp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 12:55:00raw238,750원239,000원237,500원238,000원1,328
cmw060c7l01290ziaa9attmtistock-5m005380:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c7h01280zia45fn53ov1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 12:55:00raw277,000원277,000원275,500원275,750원3,332
cmw060cby01350ziadyyodmnfstock-5m096770:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cbu01340ziahslg9whh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 12:55:00raw120,600원120,700원120,300원120,700원6,031
cmw060c6x01250ziazbgvy8slstock-5m005930:20261103:12552026-11-03 12:55:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c6l01240ziah8gglypg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 12:55:00raw220,750원220,750원219,500원220,000원129,643
cmw060cb6012z0ziaxfh23lytstock-5m373220:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cb2012y0ziarcqyatnk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 12:50:00raw341,000원341,750원341,000원341,500원2,703
cmw05tgzi011z0zia23hpsk5hstock-5m015760:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgze011y0ziaylb023oq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 12:50:00raw28,850원28,850원28,800원28,850원8,427
cmw060ca3012r0zia75ai77ewstock-5m105560:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060c9z012q0ziav37rpqdi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 12:50:00raw151,800원152,000원151,800원151,900원2,833
cmw05th0501230ziaatsa3scqstock-5m017670:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:182026-11-03 13:00:18cmw05th0101220ziabtfdlpkd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 12:50:00raw74,700원74,900원74,700원74,800원1,834
cmw05tgzv01210ziaqyy0np2kstock-5m030200:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgzr01200ziay1kjpdke1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 12:50:00raw47,350원47,400원47,350원47,400원1,873
cmw05tgy9011t0ziao53cdbt6stock-5m012330:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgy2011s0ziaejmbwba31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 12:50:00raw349,000원349,500원348,500원349,000원1,099
cmw05tgyr011v0ziauzfhp0sgstock-5m096770:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgyl011u0ziagrnglbpq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 12:50:00raw120,500원120,700원120,400원120,600원5,553
cmw060ccq01390zias2sf40iestock-5m034730:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cck01380zia1z26v9241
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 12:50:00raw507,000원511,000원507,000원510,000원935
cmw05tgz5011x0zia890yqimqstock-5m028260:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgyz011w0ziavpnpmhra1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 12:50:00raw312,000원312,500원311,000원312,500원856
cmw05tgwp011n0zia3lhocfajstock-5m000270:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgwg011m0ziaabxis4ov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 12:50:00raw94,600원94,900원94,500원94,800원10,026
cmw05tguf011b0zia27vbfps3stock-5m035420:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgub011a0ziaefd5pxeh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 12:50:00raw170,000원170,100원170,000원170,100원2,037
cmw05tgxp011r0ziauq1273tzstock-5m207940:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgxh011q0ziaao1gzudp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 12:50:00raw1,454,000원1,454,000원1,445,000원1,449,000원496
cmw05tgu401190ziaty3e21xcstock-5m066570:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgu001180zia65ki9zyi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 12:50:00raw145,400원145,500원145,200원145,300원4,749
cmw05tgup011d0zia65jn27t0stock-5m035720:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgum011c0ziacei8tvz91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 12:50:00raw28,850원28,850원28,800원28,850원3,550
cmw05tgt601130ziatyzozizlstock-5m005930:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgsz01120zia5wpnadaj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 12:50:00raw221,000원221,000원220,000원220,500원75,627
cmw05tgx9011p0zia2zijpgtkstock-5m055550:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgx3011o0zia8foa54ss1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 12:50:00raw85,600원85,700원85,500원85,700원2,715
cmw05tgv1011f0ziazrrl6osustock-5m006400:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgux011e0zia6p3mj7vi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 12:50:00raw502,000원503,000원501,000원501,000원1,652
cmw05tgvn011j0zia4jas3cskstock-5m068270:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgvj011i0zias7aj5nlz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 12:50:00raw191,000원191,200원190,800원191,200원2,428
cmw05tgtt01170ziaytl8mqoistock-5m005380:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgtp01160ziawlbmk5kl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 12:50:00raw276,000원277,000원276,000원277,000원2,570
cmw060cdc013d0ziazrbvciu6stock-5m003550:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:05:382026-11-03 13:05:38cmw060cd9013c0ziayp42v1l71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 12:50:00raw95,900원96,000원95,800원96,000원1,260
cmw05tgti01150ziazrm0xep4stock-5m000660:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgtd01140ziajybuas2z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 12:50:00raw1,403,000원1,405,000원1,400,000원1,402,000원17,233
cmw05tgvc011h0ziawkm3bjs7stock-5m051910:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgv8011g0ziab2uerhfk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 12:50:00raw238,500원239,000원238,000원238,750원632
cmw05tgvy011l0ziaq5wolr4tstock-5m005490:20261103:12502026-11-03 12:50:00instantevent2026-11-03 13:00:172026-11-03 13:00:17cmw05tgvu011k0ziajeqwrgso1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 12:50:00raw268,000원268,000원267,500원267,500원291
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
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
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
113,017건 중 2,551–2,600← 이전52 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬