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
cmtwhg1wl08l410ku9egfq42lstock-5m003550:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1wh08l310kus3pj41rv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:45:00raw112,400원112,400원112,100원112,200원1,062
cmtwhg1x308l810kua9m3d8qtstock-5m030200:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1x008l710kuj5hb0t7d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 13:45:00raw52,500원52,600원52,500원52,500원623
cmtwhmhdm08m610kux87i9jwcstock-5m096770:20260911:13452026-09-11 13:45:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhdi08m510kus5lnwgpy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 13:45:00raw147,000원147,000원146,200원146,600원9,561
cmtwh9npz08iw10kulgpzcse2stock-5m066570:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9npt08iv10kuyzgjq18h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 13:40:00raw200,000원200,500원200,000원200,250원1,579
cmtwh9np908is10kuocirli7dstock-5m000660:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9np308ir10kutd2dybrl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 13:40:00raw1,802,000원1,811,000원1,801,000원1,809,000원38,776
cmtwh9nou08iq10kulab9yq3pstock-5m005930:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9non08ip10kukoveryz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:40:00raw259,500원260,500원259,500원260,000원141,314
cmtwh9nx908k210kuuet7w7gxstock-5m017670:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nx608k110ku0xoz9hof1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 13:40:00raw90,400원90,400원90,300원90,300원891
cmtwh9nwy08k010kueglki2snstock-5m030200:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nwv08jz10ku3p23r4kj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 13:40:00raw52,500원52,600원52,500원52,600원489
cmtwh9nwo08jy10kuqv0lijesstock-5m015760:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nwk08jx10ku7zl3ocq71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 13:40:00raw33,350원33,350원33,300원33,300원11,635
cmtwh9nwe08jw10ku6bnai0k2stock-5m003550:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nwa08jv10kuq73ex2ga1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:40:00raw112,400원112,700원112,000원112,300원2,798
cmtwh9nw308ju10kueexcsc5jstock-5m034730:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nvy08jt10kulubw4lbf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:40:00raw583,000원586,000원583,000원584,000원1,774
cmtwh9nvr08js10kubjr6s97dstock-5m028260:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nvm08jr10kuqykvhglx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:40:00raw369,500원371,500원369,000원371,000원7,483
cmtwh9nvc08jq10ku2149r70nstock-5m096770:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nv708jp10ku6gbvbabj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 13:40:00raw147,100원147,200원146,550원147,000원12,409
cmtwh9nuy08jo10ku1dpjblodstock-5m012330:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nuv08jn10kuwgi595021
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 13:40:00raw415,500원416,500원415,500원416,000원1,336
cmtwh9nun08jm10kujl5ijekvstock-5m373220:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nuh08jl10ku28bmxpki1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 13:40:00raw356,000원356,500원355,500원355,500원1,488
cmtwh9nu808jk10kul73893e4stock-5m207940:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nu108jj10ku9bk13nyk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:40:00raw1,412,000원1,412,000원1,410,000원1,410,000원196
cmtwh9ntu08ji10kumhtb6bbpstock-5m055550:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9ntq08jh10kup859eo4c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 13:40:00raw113,000원113,000원112,800원112,900원6,763
cmtwh9nt708je10kuostm8su8stock-5m105560:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nt208jd10ku7817m2r91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 13:40:00raw178,600원178,700원178,100원178,400원7,439
cmtwh9nsk08ja10ku8uet9bynstock-5m000270:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nsd08j910ku8xry71h61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:40:00raw126,100원126,200원125,900원126,100원3,840
cmtwh9ns708j810ku8f3a4pfqstock-5m005490:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9ns108j710ku42z90l0p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 13:40:00raw332,250원332,500원332,000원332,250원1,152
cmtwh9nrt08j610kukvahoom9stock-5m068270:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nro08j510ku2e73nt9q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 13:40:00raw178,200원178,300원177,700원177,800원5,520
cmtwh9nrh08j410kurgs1opkwstock-5m051910:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nrb08j310kuyap5mb4o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 13:40:00raw271,500원272,000원270,500원270,500원2,193
cmtwh9nr308j210kur3vjlu8lstock-5m006400:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nqy08j110kugt4ig4yy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 13:40:00raw547,000원548,000원546,000원547,000원2,020
cmtwh9nqr08j010ku7r702m2lstock-5m035720:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nql08iz10kukdwcddcf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 13:40:00raw34,650원34,650원34,550원34,550원11,874
cmtwh9nqc08iy10kuenp4tpotstock-5m035420:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nq708ix10kuzllqjdvt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 13:40:00raw204,500원205,500원204,500원205,000원7,840
cmtwh9npm08iu10kuiydlgsisstock-5m005380:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9npg08it10kua7vepmz81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:40:00raw379,500원380,000원379,500원379,500원4,985
cmtwh372g08io10ku5hqjb4bgstock-5m017670:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:182026-09-11 13:45:18cmtwh372c08in10kumw6bjsy81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 13:35:00raw90,150원90,400원90,100원90,300원2,882
cmtwh9nsx08jc10kuh1mf8ie3stock-5m105560:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nsq08jb10kuvsxnl5o21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 13:35:00raw178,500원178,700원178,300원178,700원10,335
cmtwh9ntj08jg10kuawkjl509stock-5m055550:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9ntd08jf10kuo1eivkru1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 13:35:00raw112,800원113,000원112,800원113,000원7,721
cmtwh36xh08hk10kuuxfgay9fstock-5m005380:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:172026-09-11 13:45:17cmtwh36xd08hj10ku4aylxlmy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:35:00raw379,500원380,000원379,000원379,500원4,719
cmtwh36x708hi10ku15apaf4mstock-5m000660:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:172026-09-11 13:45:17cmtwh36x308hh10kujp8rt6zj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 13:35:00raw1,790,000원1,803,000원1,788,000원1,802,000원54,960
cmtwh36ww08hg10ku6i2rtu1sstock-5m005930:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:172026-09-11 13:45:17cmtwh36wh08hf10kumrogdi701
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:35:00raw258,750원260,000원258,500원260,000원167,167
cmtwh372608im10kumfp7pk8rstock-5m030200:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:182026-09-11 13:45:18cmtwh372308il10ku6ih5hi6s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 13:35:00raw52,500원52,600원52,500원52,500원2,223
cmtwh371x08ik10kuuwmier2cstock-5m015760:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:182026-09-11 13:45:18cmtwh371u08ij10kuh6sfnx3r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 13:35:00raw33,300원33,400원33,250원33,300원24,150
cmtwh371o08ii10kukb2li8snstock-5m003550:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:182026-09-11 13:45:18cmtwh371k08ih10kum8gc2mbx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:35:00raw112,200원112,500원112,100원112,400원2,568
cmtwh371f08ig10kusyvwwy7dstock-5m034730:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:182026-09-11 13:45:18cmtwh371b08if10kus1bhwn8a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:35:00raw580,000원585,000원580,000원583,000원1,435
cmtwh371608ie10kuw2ybzgkystock-5m028260:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:182026-09-11 13:45:18cmtwh371208id10kups2r6zdo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:35:00raw368,500원369,500원367,500원369,000원5,230
cmtwh370x08ic10ku9y182tm9stock-5m096770:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:182026-09-11 13:45:18cmtwh370u08ib10kuorghaw4n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 13:35:00raw147,000원147,100원146,600원147,100원11,948
cmtwh370o08ia10ku45qxsoqwstock-5m012330:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:182026-09-11 13:45:18cmtwh370k08i910kuro94er8g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 13:35:00raw415,500원416,000원415,000원416,000원1,456
cmtwh370f08i810kuh4c0a96fstock-5m373220:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:182026-09-11 13:45:18cmtwh370b08i710kurrjpybn11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 13:35:00raw355,500원356,500원355,000원356,000원2,048
cmtwh370508i610ku7gbvehjhstock-5m207940:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:182026-09-11 13:45:18cmtwh370208i510kurqpty4li1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:35:00raw1,409,000원1,412,000원1,408,000원1,412,000원261
cmtwh36zw08i410kuv5okaevfstock-5m000270:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:172026-09-11 13:45:17cmtwh36zs08i310kun0brbsku1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:35:00raw125,800원126,100원125,700원126,100원5,712
cmtwh36zn08i210kuof3wmfkkstock-5m005490:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:172026-09-11 13:45:17cmtwh36zk08i110kua3sdia7h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 13:35:00raw332,000원332,500원331,500원332,000원1,265
cmtwh36ze08i010kurcgeleepstock-5m068270:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:172026-09-11 13:45:17cmtwh36zb08hz10kufv4w733l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 13:35:00raw177,800원178,400원177,800원178,300원6,462
cmtwh36z508hy10kud1sm2ibgstock-5m051910:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:172026-09-11 13:45:17cmtwh36z108hx10kuqkuzr7uc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 13:35:00raw270,500원272,000원270,500원271,500원1,944
cmtwh36yw08hw10ku70ik5hknstock-5m006400:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:172026-09-11 13:45:17cmtwh36ys08hv10kuugnf0j7t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 13:35:00raw547,000원548,000원545,000원548,000원2,723
cmtwh36y808hq10kuku84fwkhstock-5m035720:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:172026-09-11 13:45:17cmtwh36y508hp10kuardzhmgn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 13:35:00raw34,650원34,650원34,600원34,650원2,837
cmtwh36xz08ho10ku3c127cy7stock-5m035420:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:172026-09-11 13:45:17cmtwh36xw08hn10ku1y4nlw7x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 13:35:00raw205,500원205,500원204,500원204,500원5,083
cmtwh36xq08hm10ku00zerqlgstock-5m066570:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:172026-09-11 13:45:17cmtwh36xn08hl10kuq1hqs28d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 13:35:00raw199,700원200,500원199,600원200,500원7,883
cmtwgwr8l08gc10kunariri1nstock-5m035420:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwr8e08gb10kuba8lkiec1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 13:30:00raw205,000원205,500원204,500원205,000원5,220
57,440건 중 9,701–9,750← 이전195 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬