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
cmw03bxwd00jz0zia2m4dkg2fstock-5m012330:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxwa00jy0ziagoz8w78i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 11:40:00raw349,000원349,000원347,000원347,500원1,513
cmw03bxty00jl0ziabtq0m7ogstock-5m068270:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxtu00jk0ziafkp454tm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 11:40:00raw192,000원192,000원191,600원191,900원2,429
cmw03bxs200j70zia8uwombr6stock-5m005380:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxry00j60ziadv9ugbrg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 11:40:00raw276,250원276,500원275,000원275,000원6,785
cmw03bxt500jf0ziawnxx81pestock-5m006400:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxt100je0ziamlknwyhs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 11:40:00raw504,000원505,000원501,000원502,000원8,139
cmw03bxsv00jd0ziab4vmvvv2stock-5m035720:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxsr00jc0ziajdjhuovf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 11:40:00raw29,050원29,050원28,900원28,900원36,995
cmw03bxtg00jh0zia5plrt5akstock-5m051910:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxtc00jg0ziamuin2k4o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 11:40:00raw237,500원238,000원236,500원237,000원2,266
cmw03bxuj00jp0ziap4m3ieifstock-5m000270:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxuf00jo0zia9ltv6gcc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 11:40:00raw94,400원94,400원94,000원94,000원7,963
cmw03bxy100kb0zianzgas8zqstock-5m015760:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxxx00ka0ziavhsoyh1j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 11:40:00raw29,200원29,250원29,000원29,050원21,986
cmw03bxya00kd0ziabglxe6vcstock-5m030200:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxy600kc0ziasirr1pjk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 11:40:00raw47,450원47,450원47,300원47,350원4,174
cmw03bxyk00kf0ziaiuyp0peestock-5m017670:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxyg00ke0ziauqn8nugl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 11:40:00raw75,300원75,300원75,000원75,100원2,711
cmw03bxsl00jb0ziabix6osu2stock-5m035420:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxsh00ja0zia2tzf94v61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 11:40:00raw171,000원171,100원170,500원170,700원11,591
cmw03bxsc00j90ziajwa95e9jstock-5m066570:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxs800j80ziafakxo95g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 11:40:00raw146,900원146,950원146,300원146,300원6,735
cmw03bxxr00k90ziamxerfccgstock-5m003550:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxxn00k80ziarv4ba7tq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 11:40:00raw96,700원96,700원95,900원96,100원2,518
cmw03bxwy00k30ziarwp6xq0astock-5m028260:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxwt00k20zia7l2tb4yf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 11:40:00raw314,000원314,500원312,000원312,500원1,454
cmw03bxxh00k70zia6hto05qzstock-5m034730:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxxd00k60ziazhnab6xk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 11:40:00raw510,000원511,000원507,000원508,000원654
cmw03bxut00jr0zia0l5y8b49stock-5m105560:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxup00jq0zia6frzvh121
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 11:40:00raw152,300원152,300원151,900원152,000원5,212
cmw03bxu900jn0zialxkhyhepstock-5m005490:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxu400jm0ziai2p0ad4v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 11:40:00raw267,500원267,500원267,000원267,000원395
cmw03bxrr00j50ziacxdqe4mgstock-5m000660:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxrn00j40zia3kp1cnsz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 11:40:00raw1,413,000원1,413,000원1,404,000원1,405,000원23,723
cmw03bxrg00j30ziaizms2pmdstock-5m005930:20261103:11402026-11-03 11:40:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxrc00j20ziav5mwqx7t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 11:40:00raw222,000원222,000원221,000원221,000원49,932
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmw0350hg00i70ziamqzbkjg6stock-5m035720:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350hc00i60zia5tvmyh6m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 11:35:00raw29,050원29,100원29,000원29,050원15,235
cmw0350l100ip0zia3qwfzvuystock-5m012330:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:45:172026-11-03 11:45:17cmw0350kx00io0ziahhkoyhrf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 11:35:00raw349,250원349,250원348,000원349,000원2,449
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
cmw03bxtp00jj0ziazmejklgzstock-5m068270:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxtm00ji0zia33os5cxt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 11:35:00raw192,000원192,200원191,900원192,000원2,047
cmw03bxx800k50ziaxi9cqm4lstock-5m034730:20261103:11352026-11-03 11:35:00instantevent2026-11-03 11:50:402026-11-03 11:50:40cmw03bxx400k40ziaamax5lpr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 11:35:00raw509,000원511,000원509,000원511,000원487
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
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
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
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
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
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
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
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
113,017건 중 2,901–2,950← 이전59 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬