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
cmtwhsx3908my10ku9p0l6kcxstock-5m006400:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx3608mx10ku138bf6qq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 13:55:00raw545,500원547,000원545,000원546,000원3,754
cmtwhsx3008mw10kuw35bwcgwstock-5m035720:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx2w08mv10kulbik59le1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 13:55:00raw34,525원34,525원34,450원34,500원6,774
cmtwhsx2q08mu10ku86k3txmsstock-5m035420:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx2m08mt10ku8vhhwmir1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 13:55:00raw204,000원205,000원204,000원204,000원6,778
cmtwhsx2g08ms10kusgj7jcpbstock-5m066570:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx2c08mr10kulnbcfj1q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 13:55:00raw199,500원199,600원199,000원199,100원7,794
cmtwhsx2608mq10kuqhggxmkastock-5m005380:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx2108mp10ku9dihivb61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:55:00raw379,500원380,000원378,500원379,000원6,074
cmtwhsx1j08mo10kuk3z5cskmstock-5m000660:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx1908mn10kuv3tsfcco1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 13:55:00raw1,803,500원1,807,000원1,796,000원1,796,000원24,662
cmtwhsx0o08mm10ku3zmrbuphstock-5m005930:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhswzh08ml10kuiny0rte11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:55:00raw259,500원259,500원259,000원259,250원65,314
cmtwhmh9m08le10kufiqqjoa5stock-5m000660:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmh9e08ld10kuo8ei8qqz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 13:50:00raw1,810,000원1,810,000원1,802,000원1,803,000원23,064
cmtwhsx5608nc10ku52vto8xkstock-5m373220:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx5208nb10ku3orkabvq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 13:50:00raw356,500원357,000원356,000원356,000원2,315
cmtwhmhff08mk10kub78no37fstock-5m017670:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhfb08mj10kunlj0c86w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 13:50:00raw90,300원90,300원90,100원90,100원1,382
cmtwhmhf608mi10kutws3joxsstock-5m030200:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhf308mh10kukms0idwr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 13:50:00raw52,500원52,600원52,500원52,500원7,029
cmtwhmhex08mg10kuwgycd5a1stock-5m015760:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhet08mf10ku7oi7yklp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 13:50:00raw33,250원33,300원33,200원33,200원16,421
cmtwhmhen08me10ku7gk2y933stock-5m003550:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhek08md10ku86toh4nt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:50:00raw112,100원112,400원112,000원112,000원2,551
cmtwhmhed08mc10kuz7g8bpekstock-5m034730:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhe908mb10kup8nczr451
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:50:00raw584,000원584,000원581,000원581,000원576
cmtwhmhe308ma10ku40tdo00qstock-5m028260:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhe008m910kux1cdz6jf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:50:00raw371,000원371,000원368,500원369,500원6,956
cmtwhmhdu08m810ku9puuqoc5stock-5m096770:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhdr08m710ku5u7naa7j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 13:50:00raw146,600원146,800원146,200원146,600원8,088
cmtwhmh8v08lc10ku5a99w8p0stock-5m005930:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmh8m08lb10kudvlo80h31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:50:00raw260,000원260,000원259,000원259,500원121,662
cmtwhmhdd08m410kumo48wopgstock-5m012330:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhd908m310kuu7ygrp9s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 13:50:00raw415,500원416,500원415,000원415,000원2,037
cmtwhmhd308m210ku7626utgtstock-5m207940:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhcz08m110kubb6tjrb11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:50:00raw1,409,000원1,409,000원1,408,000원1,408,000원106
cmtwhmhcu08m010kuh7rnaivsstock-5m055550:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhcq08lz10kuyjg5v1gc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 13:50:00raw112,800원112,900원112,600원112,700원6,993
cmtwhmhcl08ly10kufna0fkbzstock-5m105560:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhch08lx10kuqi9xxbaq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 13:50:00raw178,100원178,100원177,500원177,600원7,904
cmtwhmhcb08lw10kun8wm33irstock-5m000270:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhc808lv10ku6z0mit3p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:50:00raw126,100원126,100원125,900원125,900원4,158
cmtwhmhc208lu10kunxo8flynstock-5m005490:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhby08lt10kuqcr9kdnq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 13:50:00raw332,000원333,000원331,500원331,500원2,639
cmtwhmhbt08ls10kuv5i7ntxfstock-5m068270:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhbp08lr10kur15186kl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 13:50:00raw177,900원178,100원177,700원177,900원7,007
cmtwhmhbj08lq10kuy6kbh2t7stock-5m051910:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhbg08lp10kud4pnfdl51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 13:50:00raw271,000원272,000원270,500원271,000원1,425
cmtwhmhba08lo10ku8ffvf4fystock-5m006400:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhb608ln10kuhxyd3yxd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 13:50:00raw548,000원548,000원545,000원545,000원2,396
cmtwhmhb008lm10kusx62f0lwstock-5m035720:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhaw08ll10kuqh9qibw41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 13:50:00raw34,550원34,600원34,500원34,500원6,252
cmtwhmhar08lk10kuyvkmkiwgstock-5m035420:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhan08lj10kutu1smwhp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 13:50:00raw204,500원205,000원204,000원204,500원5,721
cmtwhmhah08li10ku5kgpbtknstock-5m066570:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhad08lh10ku4dxjoo5j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 13:50:00raw200,000원200,500원199,500원199,500원7,908
cmtwhmha308lg10kukbvfae0xstock-5m005380:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmh9z08lf10kub5ubphg51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:50:00raw379,500원380,000원379,500원379,500원3,116
cmtwhg1wu08l610kuszozhaifstock-5m015760:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1wr08l510ku7tjq8wh51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 13:45:00raw33,350원33,350원33,250원33,300원12,340
cmtwhg1xd08la10kuhzhvp37ustock-5m017670:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1x908l910ku5nf5s3cj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 13:45:00raw90,300원90,400원90,200원90,300원3,413
cmtwhg1rl08k410kup6tvjsecstock-5m005930:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1rg08k310kuy3yblcn31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:45:00raw260,000원260,500원259,500원259,750원98,948
cmtwhg1rv08k610kuyt0m4dslstock-5m000660:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1rr08k510ku4ukz77il1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 13:45:00raw1,808,000원1,812,000원1,805,000원1,809,000원31,457
cmtwhg1s408k810ku238lfiorstock-5m005380:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1s008k710kudfvud3bz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:45:00raw380,000원380,500원379,500원379,500원3,253
cmtwhg1sc08ka10kuzgnlo23wstock-5m066570:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1s908k910kuh81jh22o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 13:45:00raw200,000원200,500원200,000원200,000원2,482
cmtwhg1sm08kc10kuj2hdl7uwstock-5m035420:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1si08kb10ku4imf4lf91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 13:45:00raw205,000원205,000원204,000원204,500원16,756
cmtwhg1sv08ke10kuw12k546astock-5m035720:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1sq08kd10kuic0oslnq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 13:45:00raw34,550원34,600원34,550원34,550원2,980
cmtwhg1t408kg10kun2j2l5lkstock-5m006400:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1t008kf10kunqzlwctz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 13:45:00raw547,000원548,000원547,000원548,000원2,809
cmtwhg1te08ki10kul41mvjqostock-5m051910:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1ta08kh10ku92917rce1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 13:45:00raw271,000원271,500원270,500원271,000원1,491
cmtwhg1to08kk10kuvzuj928kstock-5m068270:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1tk08kj10kulq6nurim1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 13:45:00raw177,900원178,100원177,700원178,000원5,674
cmtwhg1tx08km10kutnx96d81stock-5m005490:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1tt08kl10ku6so8fu3p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 13:45:00raw332,250원332,500원332,000원332,500원980
cmtwhg1u608ko10kuray064r6stock-5m000270:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1u308kn10kujpur4ul11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:45:00raw126,000원126,200원125,900원126,100원4,046
cmtwhg1ug08kq10kul1dxuw57stock-5m105560:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1uc08kp10kuf55bje121
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 13:45:00raw178,300원178,400원177,900원178,100원6,142
cmtwhg1up08ks10kupiwi4io3stock-5m055550:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1ul08kr10kuhrwpm75d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 13:45:00raw112,800원112,900원112,800원112,850원10,246
cmtwhg1v008ku10kunzg8xr14stock-5m207940:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1uv08kt10ku9lauh17h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:45:00raw1,410,000원1,410,000원1,408,000원1,410,000원239
cmtwhg1v908kw10ku0bmwtac3stock-5m373220:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1v608kv10kuae30xe8b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 13:45:00raw355,500원356,500원355,500원356,000원4,022
cmtwhg1vr08ky10kun6mnmoh2stock-5m012330:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1vg08kx10kut8a0lofx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 13:45:00raw416,000원416,500원415,500원416,500원1,368
cmtwhg1w208l010kumj4sd5urstock-5m028260:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1vy08kz10ku0cj3e00n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:45:00raw372,000원372,000원370,000원371,000원5,697
cmtwhg1wc08l210ku5sp8gnuestock-5m034730:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1w808l110kulkcfadnw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:45:00raw584,000원584,000원582,000원584,000원655
57,440건 중 9,651–9,700← 이전194 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬