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
cmtwgwr5r08g410ku39wxxyidstock-5m005930:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwr5f08g310ku3yjfc2671
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:30:00raw258,500원259,000원258,500원258,750원49,869
cmtwgwr6j08g610kukg07y1irstock-5m000660:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwr6a08g510ku97w7z28m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 13:30:00raw1,790,000원1,793,000원1,789,000원1,790,000원20,925
cmtwgwr7908g810kujf22e8f1stock-5m005380:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwr7008g710kuqafxudfy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:30:00raw379,000원380,000원379,000원380,000원2,268
cmtwh36yn08hu10ku1x3j7aeqstock-5m006400:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:45:172026-09-11 13:45:17cmtwh36yk08ht10kubq4f50cs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 13:30:00raw547,000원547,000원546,000원547,000원779
cmtwgwrdt08he10ku2rxmiv4istock-5m017670:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrdp08hd10ku22b01gqz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 13:30:00raw90,200원90,300원90,100원90,200원1,098
cmtwgwrdj08hc10kujit3cqlpstock-5m030200:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrdf08hb10kuugnoss3w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 13:30:00raw52,700원52,700원52,500원52,500원1,073
cmtwgwrd908ha10kucsnt47yvstock-5m015760:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrd508h910kuwf44wceu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 13:30:00raw33,325원33,400원33,250원33,300원23,715
cmtwgwrd008h810kuv4ufflhsstock-5m003550:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrcw08h710kujvcglli21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:30:00raw112,100원112,300원112,000원112,100원1,207
cmtwgwrcq08h610ku5jgrtfjastock-5m034730:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrcm08h510kuhozhppsw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:30:00raw578,000원581,000원578,000원580,000원871
cmtwgwrcg08h410kukifaz3distock-5m028260:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrcc08h310ku9toh2qha1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:30:00raw368,500원369,500원367,500원368,000원3,673
cmtwgwrby08h010kuzqd4wjnrstock-5m096770:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrbu08gz10kud2dzkiev1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 13:30:00raw146,400원147,100원146,300원147,100원13,602
cmtwgwrbo08gy10ku7p2w3w0qstock-5m012330:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrbk08gx10kucgj6x9o51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 13:30:00raw416,000원416,500원415,000원415,500원3,240
cmtwgwrbf08gw10ku6nmnnednstock-5m373220:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrbb08gv10kuyrqge78z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 13:30:00raw354,500원355,500원354,500원355,000원1,909
cmtwgwrb508gu10kufpqxk6zrstock-5m207940:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrb108gt10kut6m1lzlc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:30:00raw1,407,500원1,410,000원1,407,000원1,409,000원231
cmtwgwrav08gs10kunl2guvk1stock-5m055550:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrar08gr10ku4olt1cma1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 13:30:00raw112,600원112,900원112,600원112,900원9,875
cmtwgwral08gq10kumo4263nustock-5m105560:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrah08gp10kuyguel36u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 13:30:00raw178,100원178,600원178,100원178,500원5,860
cmtwgwrab08go10kus1opemrlstock-5m000270:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwra808gn10kuvh6if38j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:30:00raw125,800원125,900원125,700원125,800원3,560
cmtwgwra108gm10ku75hgswt1stock-5m005490:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwr9x08gl10kuovpw05bw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 13:30:00raw331,500원332,500원331,250원332,000원942
cmtwgwr9s08gk10kuvaklca55stock-5m068270:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwr9o08gj10kuvt4tligo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 13:30:00raw178,200원178,300원177,700원177,800원5,045
cmtwgwr9i08gi10ku51dd0hydstock-5m051910:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwr9e08gh10kusggzgbvh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 13:30:00raw269,500원271,000원269,500원270,500원2,180
cmtwgwr9808gg10ku53df1joistock-5m035720:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwr9408gf10kuturn2jfx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 13:30:00raw34,550원34,650원34,550원34,650원8,305
cmtwgwr7z08ga10kug4cvsijpstock-5m066570:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwr7q08g910kuv0v1pf051
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 13:30:00raw199,400원199,700원199,400원199,700원4,295
cmtwgqc7j08f210kupthpxtr4stock-5m005380:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc7f08f110ku7n4tsegx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:25:00raw378,750원379,500원378,500원379,500원4,885
cmtwgqc7908f010ku60vp70fhstock-5m000660:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc7508ez10kusm9398ax1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 13:25:00raw1,788,000원1,792,000원1,788,000원1,790,000원23,473
cmtwgqc6y08ey10kupwwosui7stock-5m005930:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc6u08ex10kuus8129ld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:25:00raw258,000원259,000원257,750원258,500원163,305
cmtwgwrc708h210kuydfm9ul6stock-5m028260:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrc308h110kux0fg0u8r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:25:00raw368,500원369,500원368,000원368,500원4,180
cmtwgqcci08g210kujnmul05lstock-5m017670:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqcce08g110ku9wrofze91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 13:25:00raw90,100원90,300원89,900원90,200원3,372
cmtwgqcc708g010kugh2ejw2tstock-5m030200:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqcc208fz10kuwj650nvn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 13:25:00raw52,400원52,700원52,400원52,700원10,637
cmtwgqcbw08fy10kumloz5ns7stock-5m015760:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqcbs08fx10ku35stfnu91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 13:25:00raw33,250원33,350원33,200원33,300원30,416
cmtwgqcbm08fw10kuckrahpj6stock-5m003550:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqcbh08fv10ku5qnzo3qq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:25:00raw111,700원112,300원111,600원112,100원2,125
cmtwgqcbc08fu10kuf95sclhsstock-5m034730:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqcb808ft10ku9e44dsps1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:25:00raw576,000원580,000원576,000원578,000원1,274
cmtwgqcb008fs10kumsdjdoa4stock-5m096770:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqcaw08fr10kusuxqc6bl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 13:25:00raw145,500원146,500원145,400원146,400원17,429
cmtwgqcaq08fq10kutlwcq0zustock-5m012330:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqcam08fp10ku2a9oba6p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 13:25:00raw415,500원416,500원415,000원416,000원937
cmtwgqcaf08fo10kuy5pf02dgstock-5m373220:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqcab08fn10kuz59eir9v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 13:25:00raw354,500원355,000원354,000원354,500원767
cmtwgqca408fm10kuvjkf1kcqstock-5m207940:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqca008fl10ku17hvu4aj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:25:00raw1,407,000원1,410,000원1,407,000원1,407,500원169
cmtwgqc9v08fk10kusk9g4a6rstock-5m055550:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc9s08fj10ku3i65q4tt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 13:25:00raw112,700원112,700원112,600원112,600원11,156
cmtwgqc9m08fi10kun4bcqtrdstock-5m105560:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc9i08fh10kug8afclsf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 13:25:00raw178,300원178,300원177,800원178,200원11,547
cmtwgqc9c08fg10kuuh3rxwg9stock-5m000270:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc9808ff10kuc6pt09ou1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:25:00raw125,700원125,900원125,600원125,700원10,333
cmtwgqc9308fe10ku2ftqe4bastock-5m005490:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc8z08fd10kujedz5svo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 13:25:00raw331,500원332,000원331,500원332,000원1,355
cmtwgqc8l08fa10kue2cc8x41stock-5m068270:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc8h08f910ku89kr0hf31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 13:25:00raw177,700원178,300원177,600원178,300원7,345
cmtwgwr8z08ge10kuqae05yymstock-5m035720:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwr8v08gd10kuu28v0k6q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 13:25:00raw34,550원34,600원34,500원34,600원10,253
cmtwh36yg08hs10kuweibe3vxstock-5m006400:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:45:172026-09-11 13:45:17cmtwh36yc08hr10kujqfywelo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 13:25:00raw544,000원547,000원544,000원547,000원2,143
cmtwgqc8c08f810ku9xorwtw5stock-5m051910:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc8708f710kuwh3cdtm91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 13:25:00raw268,000원270,500원268,000원269,500원2,203
cmtwgqc8208f610kutr3dwsg2stock-5m035420:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc7y08f510kuw4p722571
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 13:25:00raw204,500원205,500원204,000원205,500원8,714
cmtwgqc7s08f410ku1npxne5astock-5m066570:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc7o08f310kupt5oggfu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 13:25:00raw199,350원199,500원199,300원199,500원3,881
cmtwgjxg108dq10kuodt6euyxstock-5m005930:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxfn08dp10kunlrduyuh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:20:00raw258,000원258,000원257,750원257,750원100,047
cmtwgqc8v08fc10kuvupj6jw4stock-5m005490:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc8r08fb10kum8udofwc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 13:20:00raw331,000원332,000원330,500원331,500원1,578
cmtwgjxln08ew10kuvi9c8zmystock-5m017670:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxlj08ev10ku4tkx3wfp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 13:20:00raw89,800원90,200원89,700원90,100원3,197
cmtwgjxld08eu10kuw7jn60anstock-5m030200:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxla08et10kucoa3btn41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 13:20:00raw52,400원52,500원52,400원52,400원3,928
cmtwgjxl408es10kuqlfktxl0stock-5m015760:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxl008er10ku6hzt9kfm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 13:20:00raw33,300원33,400원33,250원33,250원17,693
57,440건 중 9,751–9,800← 이전196 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬