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
cmtwdvgjq07us10kumefqspt1stock-5m006400:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgjm07ur10ku3zyj84c01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 12:05:00raw546,500원547,000원545,000원546,000원1,166
cmtwdvgjh07uq10kuy37tdpaastock-5m035420:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgje07up10ku6qa92ud91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 12:05:00raw204,000원204,500원203,500원204,000원4,830
cmtwdvgj807uo10kucjskeayostock-5m066570:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgj407un10kup8fb0quc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 12:05:00raw199,000원199,100원199,000원199,100원4,399
cmtwdvgiz07um10kubc5jz59astock-5m005380:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgiu07ul10kuxmi3vrko1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 12:05:00raw378,500원379,000원378,500원378,500원1,420
cmtwdvgin07uk10kututqpjjqstock-5m000660:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgij07uj10ku0yhv5et21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 12:05:00raw1,787,000원1,787,000원1,783,000원1,784,000원13,683
cmtwdvgic07ui10ku0vtju3ixstock-5m005930:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvghw07uh10kuop72t9361
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:05:00raw257,250원257,500원257,000원257,500원89,865
cmtwdvgks07v010kuw84mpe3pstock-5m000270:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgko07uz10ku9h2y8i581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:05:00raw125,700원125,900원125,700원125,800원3,884
cmtwdvgl207v210kuepmk3kojstock-5m105560:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgky07v110ku5n39agj61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 12:05:00raw177,300원177,400원177,200원177,300원5,247
cmtwdvglb07v410kuspkzkgphstock-5m055550:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgl807v310kucqeryq1b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 12:05:00raw112,200원112,400원112,200원112,400원5,232
cmtwdvgll07v610kuprs89c8nstock-5m207940:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvglh07v510ku46yyzlav1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:05:00raw1,400,000원1,402,000원1,400,000원1,402,000원174
cmtwdvglv07v810kujpyjxgz5stock-5m373220:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvglr07v710kupwlfqk0v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 12:05:00raw353,000원353,000원352,000원352,250원1,353
cmtwdvgm507va10ku3ru8hfg6stock-5m012330:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgm107v910kugcstbdic1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 12:05:00raw416,500원416,500원416,000원416,500원1,239
cmtwdvgmn07ve10kukqupg8jhstock-5m028260:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgmk07vd10kuycs2lpdz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:05:00raw370,000원370,500원369,000원369,500원4,799
cmtwdp0tu07to10kuq6mhdtgostock-5m068270:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:172026-09-11 12:10:17cmtwdp0tr07tn10kujbtwj3841
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 12:00:00raw177,100원177,600원177,000원177,200원5,790
cmtwdp0rt07t810kuk4etx1j3stock-5m005930:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:172026-09-11 12:10:17cmtwdp0rn07t710kurc4gfcfs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:00:00raw257,750원258,000원257,000원257,500원294,934
cmtwdp0s307ta10ku8o4w01p3stock-5m000660:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:172026-09-11 12:10:17cmtwdp0rz07t910kuml7fqpxy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 12:00:00raw1,787,000원1,788,000원1,782,000원1,786,000원18,433
cmtwdp0sd07tc10kughf88wd0stock-5m005380:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:172026-09-11 12:10:17cmtwdp0s907tb10ku56wonk8t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 12:00:00raw379,000원379,250원378,500원378,500원2,463
cmtwdp0sm07te10kuv8vr0w5ostock-5m066570:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:172026-09-11 12:10:17cmtwdp0si07td10ku2sqnyzwc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 12:00:00raw199,200원199,200원199,000원199,000원7,833
cmtwdp0sv07tg10ku4ew28zqistock-5m035420:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:172026-09-11 12:10:17cmtwdp0sr07tf10kuawysjoqn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 12:00:00raw203,500원204,500원203,500원204,000원6,633
cmtwdp0t307ti10kuvfcotgnnstock-5m035720:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:172026-09-11 12:10:17cmtwdp0t007th10kubv4a9iho1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 12:00:00raw34,450원34,500원34,400원34,400원14,341
cmtwdp0tc07tk10kupnzhc3i7stock-5m006400:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:172026-09-11 12:10:17cmtwdp0t907tj10kusq6d65hg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 12:00:00raw547,000원547,000원546,000원547,000원1,040
cmtwdp0tl07tm10kuwf1bselustock-5m051910:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:172026-09-11 12:10:17cmtwdp0th07tl10ku6edd7npp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 12:00:00raw268,500원269,000원268,000원268,000원2,135
cmtwdp0u407tq10kuqpsmzcs7stock-5m005490:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:172026-09-11 12:10:17cmtwdp0u007tp10ku67y90ijw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 12:00:00raw332,500원332,500원331,500원332,500원728
cmtwdp0ul07tu10ku4nv8b1xastock-5m000270:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:172026-09-11 12:10:17cmtwdp0ui07tt10kuexhca0q21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:00:00raw125,800원125,900원125,700원125,700원1,483
cmtwdp0va07tw10kuue0qd9xgstock-5m105560:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:182026-09-11 12:10:18cmtwdp0v107tv10kuihw5ms661
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 12:00:00raw177,200원177,400원177,200원177,300원5,209
cmtwdp0vz07ty10ku1kv20mg0stock-5m055550:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:182026-09-11 12:10:18cmtwdp0vt07tx10kuzyg9gsgp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 12:00:00raw112,300원112,300원112,200원112,300원2,098
cmtwdp0wp07u010kud6egjiaestock-5m207940:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:182026-09-11 12:10:18cmtwdp0wg07tz10kub26cbrg71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:00:00raw1,400,000원1,401,000원1,399,000원1,401,000원174
cmtwdp0xb07u210ku3i2x7wf0stock-5m373220:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:182026-09-11 12:10:18cmtwdp0x507u110kusda2z9xl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 12:00:00raw352,500원353,000원352,000원353,000원3,194
cmtwdp0xs07u410kuuanzn1vzstock-5m012330:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:182026-09-11 12:10:18cmtwdp0xm07u310kuetv87ic81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 12:00:00raw416,000원417,000원416,000원416,500원983
cmtwdp0y707u610kusrqbbx7tstock-5m096770:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:182026-09-11 12:10:18cmtwdp0y307u510kuq84mznwp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 12:00:00raw144,400원145,100원144,300원145,000원4,566
cmtwdp0yh07u810kuodza2089stock-5m028260:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:182026-09-11 12:10:18cmtwdp0yd07u710ku3rfrveik1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:00:00raw371,000원371,000원370,000원370,000원5,453
cmtwdp0yq07ua10kuo1tf7t3cstock-5m034730:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:182026-09-11 12:10:18cmtwdp0yn07u910ku4neiq2qh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:00:00raw577,000원577,000원576,000원576,000원807
cmtwdp0z007uc10ku0ybravcjstock-5m003550:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:182026-09-11 12:10:18cmtwdp0yw07ub10ku7y5en1bi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:00:00raw111,800원111,900원111,700원111,700원2,147
cmtwdp0za07ue10ku0agdf7d4stock-5m015760:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:182026-09-11 12:10:18cmtwdp0z607ud10kuv4wuiizv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 12:00:00raw33,400원33,450원33,350원33,450원41,372
cmtwdp0zj07ug10kuuifk9uexstock-5m030200:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:182026-09-11 12:10:18cmtwdp0zf07uf10kuhnho0tnd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 12:00:00raw52,500원52,500원52,400원52,400원422
cmtwdvgny07vo10kuu12efvt2stock-5m017670:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgnu07vn10kucrcxxv311
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 12:00:00raw90,200원90,200원90,000원90,000원1,859
cmtwdim3t07s010kurezjxd5ustock-5m005930:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:182026-09-11 12:05:18cmtwdim3n07rz10kur64v90861
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:55:00raw258,000원258,000원257,500원257,750원51,163
cmtwdim4d07s410kug5219jl8stock-5m005380:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:182026-09-11 12:05:18cmtwdim4907s310ku6x2iyhg11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 11:55:00raw379,500원379,500원379,000원379,250원984
cmtwdim4y07s810ku3mr4z14fstock-5m035420:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:182026-09-11 12:05:18cmtwdim4v07s710ku0hdsd7de1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 11:55:00raw204,000원204,500원203,500원204,000원5,876
cmtwdim5807sa10kura6ilnvbstock-5m035720:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim5507s910ku4do12xsf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 11:55:00raw34,500원34,500원34,450원34,500원3,748
cmtwdp0ud07ts10kuf3z94981stock-5m000270:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:10:172026-09-11 12:10:17cmtwdp0u907tr10kuh4u3mcrc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:55:00raw125,900원126,000원125,700원125,700원3,455
cmtwdim4o07s610kunzwgn3iistock-5m066570:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:182026-09-11 12:05:18cmtwdim4k07s510kuj1v6y33t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 11:55:00raw199,200원199,200원199,100원199,100원4,231
cmtwdim9t07t610kuuimv2tygstock-5m017670:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim9q07t510ku7d8c9nn31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 11:55:00raw90,200원90,200원90,000원90,200원3,778
cmtwdim9k07t410kua4oo3rpjstock-5m030200:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim9g07t310kurotivc3d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 11:55:00raw52,500원52,600원52,500원52,600원3,118
cmtwdim9a07t210kuolyi7igystock-5m015760:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim9607t110kufna9m9s41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 11:55:00raw33,500원33,500원33,400원33,450원15,522
cmtwdim9107t010kucrdb84s9stock-5m003550:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim8x07sz10ku85ivi6ch1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:55:00raw111,900원112,000원111,800원111,800원1,532
cmtwdim8q07sy10kus3fwfsa6stock-5m034730:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim8n07sx10kufyaobw531
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:55:00raw577,000원578,000원576,000원578,000원617
cmtwdim8h07sw10kuxvbjrgf7stock-5m028260:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim8d07sv10kukf1awnma1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:55:00raw370,500원371,500원370,500원371,000원4,169
cmtwdim8307su10kudksp9bvustock-5m096770:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim7y07st10kuj6qgjfrx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 11:55:00raw144,800원144,900원144,200원144,300원6,867
cmtwdim7q07ss10kukabhvx46stock-5m012330:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim7m07sr10ku5inm1qfa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 11:55:00raw417,000원417,000원416,000원416,000원1,307
57,440건 중 10,151–10,200← 이전204 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬