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
cmtwivhst08ug10kuk5f09d49stock-5m005380:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:172026-09-11 14:35:17cmtwivhsq08uf10kuoedkytrr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:25:00raw380,500원380,500원380,000원380,000원2,539
cmtwivht308ui10kuc9xu87fwstock-5m066570:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:172026-09-11 14:35:17cmtwivhsz08uh10kuorbjz6mb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 14:25:00raw198,900원199,000원198,700원198,800원10,015
cmtwivhte08uk10ku9tcsza8pstock-5m035420:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:172026-09-11 14:35:18cmtwivhta08uj10ku49qhgg761
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 14:25:00raw205,000원205,000원204,000원204,000원5,308
cmtwivhto08um10ku6senh1cistock-5m035720:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhtk08ul10kur6tpt0le1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 14:25:00raw34,400원34,450원34,400원34,400원6,351
cmtwivhty08uo10kuke41w5pqstock-5m006400:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhtu08un10kusf7eu7dj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 14:25:00raw545,500원546,000원544,000원545,000원2,793
cmtwivhu808uq10ku1t8jmte7stock-5m051910:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhu408up10kuezezuo5j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 14:25:00raw270,000원271,000원269,500원270,500원1,651
cmtwivhuh08us10kulhe96a3gstock-5m068270:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhud08ur10kugtvc2v5p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 14:25:00raw177,600원177,800원177,500원177,600원6,690
cmtwivhur08uu10ku71txch7rstock-5m005490:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhun08ut10kuc0rodl491
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 14:25:00raw331,000원331,500원330,500원331,000원1,937
cmtwivhv108uw10kudchl314fstock-5m000270:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhux08uv10kuk5g54lv41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:25:00raw126,100원126,200원126,000원126,100원4,463
cmtwivhva08uy10kupzokewsfstock-5m105560:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhv608ux10kunhjc05ru1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 14:25:00raw177,800원178,000원177,500원177,700원10,104
cmtwivhsa08uc10kufbx6c7b5stock-5m005930:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:172026-09-11 14:35:17cmtwivhs508ub10kuzqgo2kkt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:25:00raw259,250원259,250원258,500원258,750원107,331
cmtwivhvk08v010kuxcfqcdegstock-5m055550:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhvg08uz10ku5azr0wys1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 14:25:00raw112,600원112,600원112,500원112,600원5,935
cmtwivhvu08v210kuweiexmvustock-5m207940:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhvq08v110kuxuk50ayo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:25:00raw1,408,000원1,409,000원1,407,000원1,408,000원416
cmtwivhw408v410ku700qnbvustock-5m373220:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhw008v310kuk9f18lxn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 14:25:00raw359,500원360,500원359,000원359,500원5,492
cmtwivhwd08v610kuoeyvjt6sstock-5m012330:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhw908v510kuf3bc25mk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 14:25:00raw415,500원416,000원415,000원415,500원1,468
cmtwivhwn08v810kugq0qryx8stock-5m096770:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhwj08v710ku26n0q22h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 14:25:00raw144,200원144,300원143,500원143,600원16,148
cmtwivhww08va10kubrug1jw2stock-5m028260:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhwt08v910kud552ihvm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:25:00raw367,000원367,000원366,000원367,000원4,303
cmtwivhx608vc10ku9ukzn2usstock-5m034730:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhx208vb10kuu7ppuyt31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:25:00raw579,000원580,000원579,000원579,000원337
cmtwivhy008vg10ku7366zjxlstock-5m015760:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhxw08vf10kuuuwwm2ty1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 14:25:00raw33,150원33,200원33,050원33,050원16,850
cmtwip41j08t810kuu25q4migstock-5m035420:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip41f08t710kusa4n9jt41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 14:20:00raw204,000원205,500원204,000원205,000원12,772
cmtwip40g08t010kuu1dp4u5xstock-5m005930:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip40208sz10ku6pr4zect1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:20:00raw259,500원259,500원259,000원259,250원63,466
cmtwip40q08t210kuprdgmfhkstock-5m000660:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip40m08t110kupns72ldc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 14:20:00raw1,797,000원1,801,500원1,794,000원1,798,000원21,996
cmtwip46808u610ku4f4i8udjstock-5m015760:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip46408u510ku6t2z8qe31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 14:20:00raw33,150원33,150원33,100원33,100원9,599
cmtwip45x08u410ku1zuposj6stock-5m003550:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip45t08u310kuzbgfofhp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:20:00raw111,700원111,800원111,500원111,500원2,210
cmtwip46u08ua10kufzb8ksl1stock-5m017670:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip46p08u910ku0r1gkc411
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 14:20:00raw90,200원90,400원90,200원90,200원3,111
cmtwip45n08u210ku7erc6xklstock-5m034730:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip45j08u110kumv4l72ox1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:20:00raw580,000원581,000원579,000원579,000원714
cmtwip45508ty10ku0il238a0stock-5m028260:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip45108tx10ku9w34s4za1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:20:00raw367,000원367,500원366,000원367,000원5,031
cmtwip44v08tw10ku5sob3wmestock-5m096770:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip44s08tv10kumri9lly81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 14:20:00raw144,300원144,300원143,700원144,200원17,203
cmtwip41a08t610kul6cok2ywstock-5m066570:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip41608t510kuvqdo76ki1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 14:20:00raw198,900원199,000원198,900원199,000원5,728
cmtwip44m08tu10kui6rexz7ystock-5m012330:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip44j08tt10ku8cbionum1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 14:20:00raw415,500원416,000원414,500원415,500원1,542
cmtwip44d08ts10ku1xy0gxenstock-5m373220:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip44908tr10kumnazgwf31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 14:20:00raw359,000원360,500원358,500원359,500원5,843
cmtwip44308tq10kuihis4er7stock-5m207940:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip43z08tp10kusria5f8i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:20:00raw1,409,000원1,410,000원1,408,000원1,408,000원118
cmtwip43t08to10kupaf11hwnstock-5m055550:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip43p08tn10kuc6wm33ly1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 14:20:00raw112,700원112,800원112,500원112,500원10,283
cmtwip43g08tm10kue33trrnpstock-5m105560:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip43c08tl10ku7f57bdrg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 14:20:00raw178,100원178,300원177,800원177,800원8,347
cmtwip43608tk10kuxv1u0276stock-5m000270:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip43108tj10kusz1t3zp71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:20:00raw126,100원126,200원126,000원126,200원5,117
cmtwip42v08ti10kuorpc07xwstock-5m005490:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip42s08th10kuej9ysn271
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 14:20:00raw331,500원332,000원331,000원331,500원718
cmtwip42m08tg10kuadajn5tjstock-5m068270:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip42i08tf10kuf9pjfexi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 14:20:00raw177,700원177,900원177,500원177,500원6,620
cmtwip46i08u810kutfqpl0czstock-5m030200:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip46f08u710kucua76o881
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 14:20:00raw52,500원52,600원52,500원52,500원232
cmtwip42c08te10kuhhnrtln7stock-5m051910:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip42808td10kuqey7miy41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 14:20:00raw270,000원272,000원269,500원270,000원1,922
cmtwip42108tc10kuv1jjal5ystock-5m006400:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip41y08tb10kujg0ilrp11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 14:20:00raw546,000원546,000원545,000원545,000원1,209
cmtwip41s08ta10ku59ljdnpustock-5m035720:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip41p08t910kuxzuf8rh81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 14:20:00raw34,450원34,500원34,400원34,400원9,844
cmtwip41008t410ku7rnuauo0stock-5m005380:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip40w08t310kuv32xmv3a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:20:00raw380,500원381,000원380,000원380,500원4,218
cmtwiimbt08rs10ku0djo5ypestock-5m005930:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimbi08rr10ku5n9bzgjz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:15:00raw259,500원260,000원259,000원259,500원68,653
cmtwip45f08u010kuytqjgrmqstock-5m034730:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip45b08tz10kuq06lu70l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:15:00raw580,000원582,000원580,000원581,000원695
cmtwiimim08sy10kud22tnlbustock-5m017670:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimij08sx10kungv1dxy71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 14:15:00raw90,300원90,400원90,200원90,300원4,311
cmtwiimie08sw10kuwl80ccuhstock-5m030200:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimib08sv10kugfdpq5vn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 14:15:00raw52,500원52,600원52,500원52,500원225
cmtwiimi508su10kus1d0i495stock-5m015760:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimi108st10ku4lsbnfc41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 14:15:00raw33,200원33,250원33,100원33,150원22,084
cmtwiimhv08ss10ku8xfhsqhbstock-5m003550:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimhr08sr10kudbpcs5p81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:15:00raw111,700원111,800원111,700원111,700원1,104
cmtwiimhk08sq10ku2qjx1hzestock-5m028260:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimhg08sp10kui34vjb3b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:15:00raw366,500원367,500원366,000원366,500원5,464
cmtwiimha08so10ku3mafgorkstock-5m096770:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimh508sn10ku62jp2bub1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 14:15:00raw144,700원144,900원144,200원144,200원12,658
57,440건 중 9,501–9,550← 이전191 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬