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
cmtwcsuzu07mw10ku65ig02wastock-5m005930:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsuzp07mv10ku05mj3hd11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:35:00raw257,000원258,000원257,000원257,750원148,711
cmtwcmg0f07lm10ku7soxlo69stock-5m035420:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg0b07ll10kuc5gjhl9j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 11:30:00raw204,500원204,500원203,500원204,000원6,858
cmtwcmg0307lk10kuqznftiw2stock-5m066570:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmfzz07lj10ku85i0fs4c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 11:30:00raw199,400원199,500원199,100원199,100원12,385
cmtwcmfzs07li10kup3x2ok91stock-5m005380:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmfzo07lh10kumjtsy8031
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 11:30:00raw379,500원379,500원378,500원379,000원9,466
cmtwcmfzi07lg10kub3mvvmo4stock-5m000660:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmfze07lf10kuonh6f71t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 11:30:00raw1,786,000원1,788,000원1,780,000원1,782,000원23,348
cmtwcmfz707le10ku713634b7stock-5m005930:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmfyu07ld10ku4vnb4c221
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:30:00raw257,500원258,000원257,000원257,250원200,113
cmtwcmg5u07mm10kuwffu43egstock-5m034730:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg5q07ml10kujgphuub91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:30:00raw578,000원579,000원576,000원577,000원920
cmtwcmg5k07mk10kultmjkaxvstock-5m028260:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg5g07mj10kuk47xatqk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:30:00raw371,000원373,000원369,500원370,000원6,371
cmtwcmg5907mi10ku99luvpglstock-5m096770:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg5507mh10kud8zuoj6f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 11:30:00raw143,800원144,000원143,400원143,400원7,243
cmtwcmg4z07mg10kuozecc9t7stock-5m012330:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg4w07mf10ku3zuslxr61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 11:30:00raw415,500원415,500원414,000원414,500원1,652
cmtwcmg6y07mu10kup8m1iserstock-5m017670:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg6v07mt10kued75rnty1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 11:30:00raw90,400원90,500원90,200원90,300원2,606
cmtwcmg6p07ms10kudxr16gbcstock-5m030200:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg6l07mr10kumwbnkdjs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 11:30:00raw52,500원52,600원52,500원52,500원1,683
cmtwcmg4907ma10ku94lminpfstock-5m373220:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg4407m910kuc3jld7rs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 11:30:00raw354,500원354,500원353,000원353,000원9,516
cmtwcmg3x07m810ku7n8bs7wystock-5m207940:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg3t07m710kuvc1x0rh01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:30:00raw1,400,000원1,401,000원1,398,000원1,399,000원327
cmtwcmg6f07mq10kubvg1tci7stock-5m015760:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg6b07mp10ku6iscb6wq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 11:30:00raw33,650원33,750원33,550원33,600원26,406
cmtwcmg3d07m410kuymmvujnvstock-5m055550:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg3907m310kuc0uvpg6f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 11:30:00raw112,300원112,300원111,800원112,100원8,218
cmtwcmg3107m210ku0llmke8fstock-5m105560:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg2x07m110ku6k4t0qku1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 11:30:00raw176,900원177,000원176,500원176,600원6,851
cmtwcmg2p07m010ku9ff9r7t9stock-5m000270:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg2l07lz10kuh22q8sr01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:30:00raw126,000원126,000원125,500원125,700원4,967
cmtwcmg2d07ly10kusbw6hruhstock-5m005490:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg2807lx10kualgn04i91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 11:30:00raw332,750원333,000원331,500원332,000원1,738
cmtwcmg2107lw10kuen0whiyxstock-5m068270:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg1x07lv10ku68t5z1pv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 11:30:00raw177,400원177,500원177,100원177,200원7,399
cmtwcmg1p07lu10kusuri0az5stock-5m051910:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg1k07lt10kunf6xqysv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 11:30:00raw269,500원270,000원268,000원268,000원3,689
cmtwcmg1d07ls10kulmgmoomostock-5m006400:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg1907lr10ku8ya4aukk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 11:30:00raw547,000원547,000원545,000원546,000원1,689
cmtwcmg1107lq10ku5l99azlhstock-5m035720:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg0w07lp10ku7gj9g2kh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 11:30:00raw34,500원34,550원34,450원34,500원14,848
cmtwcmg6407mo10ku330vxdnvstock-5m003550:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg6007mn10kuk3vvs4jp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:30:00raw112,100원112,250원111,700원111,900원5,818
cmtwcg0bc07kg10kuw399c74jstock-5m035420:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0b807kf10kuskyzxvhh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 11:25:00raw204,000원204,500원204,000원204,000원4,978
cmtwcmg4r07me10ku0mf5fu0istock-5m012330:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg4n07md10ku5k9bz67i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 11:25:00raw415,500원416,000원415,000원415,000원1,390
cmtwcg0a307k810kuvv6w0v3mstock-5m005930:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg09y07k710kuaa6jxujs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:25:00raw257,750원258,000원257,500원257,500원85,844
cmtwcmg3n07m610kud9glaj0hstock-5m207940:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg3k07m510kufx0notpl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:25:00raw1,401,000원1,402,000원1,400,000원1,400,000원126
cmtwcmg0r07lo10kusp0d5n9istock-5m035720:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg0m07ln10ku5ka2fjoi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 11:25:00raw34,550원34,550원34,500원34,550원4,761
cmtwcg0fx07lc10kua1ya11icstock-5m017670:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0fu07lb10ku5unlq5gn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 11:25:00raw90,400원90,500원90,300원90,400원2,457
cmtwcg0fo07la10ku3r8ubjtmstock-5m030200:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0fk07l910ku7s5vxqbm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 11:25:00raw52,600원52,700원52,500원52,500원870
cmtwcg0fe07l810kuqkfvm8aystock-5m015760:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0fa07l710kua3p83uz01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 11:25:00raw33,650원33,750원33,650원33,650원26,430
cmtwcg0f407l610ku3i1rp757stock-5m003550:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0f007l510kugx8lbth71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:25:00raw112,500원112,600원112,100원112,100원2,009
cmtwcg0et07l410ku4jiico0qstock-5m034730:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0eq07l310kuzyfyoluk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:25:00raw579,000원580,000원578,000원578,000원322
cmtwcg0ej07l210kupxbctgcsstock-5m028260:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0ef07l110ku1rnpagr11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:25:00raw371,000원372,000원370,000원370,500원4,217
cmtwcg0ap07kc10kuquq8g63mstock-5m005380:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0al07kb10ku8umnf3zq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 11:25:00raw380,500원380,500원379,000원379,500원7,924
cmtwcg0e907l010kum3jkkmkxstock-5m096770:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0e507kz10ku99sxq0ra1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 11:25:00raw143,800원144,000원143,500원143,800원4,812
cmtwcg0dz07ky10ku3548ejyustock-5m373220:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0dw07kx10kuk7f805qz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 11:25:00raw354,500원354,500원354,000원354,000원1,908
cmtwcg0dq07kw10ku1vpbaq78stock-5m055550:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0dl07kv10kutjlt1on61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 11:25:00raw112,500원112,500원112,100원112,300원6,997
cmtwcg0df07ku10ku8yl7pvjpstock-5m105560:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0db07kt10kuzmw07kaq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 11:25:00raw177,000원177,200원176,800원177,000원6,987
cmtwcg0d407ks10ku8i1s64lxstock-5m000270:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0d007kr10kueqbmjbtf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:25:00raw125,900원126,100원125,800원126,000원3,420
cmtwcg0ct07kq10ku9uytz67kstock-5m005490:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0cp07kp10kuapcduxqq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 11:25:00raw333,000원333,000원332,000원333,000원775
cmtwcg0ci07ko10kuzsi5n32vstock-5m068270:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0ce07kn10kuizlhdhrv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 11:25:00raw177,300원177,700원177,200원177,400원6,669
cmtwcg0af07ka10ku0sl7n5hlstock-5m000660:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0ab07k910kuzwf5cmib1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 11:25:00raw1,787,000원1,788,000원1,784,000원1,787,000원18,769
cmtwcg0by07kk10kuqp4wipu1stock-5m051910:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0bt07kj10kuvnsgwrdb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 11:25:00raw270,000원270,000원269,000원269,000원2,355
cmtwcg0bn07ki10kuwylk8iu3stock-5m006400:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0bi07kh10kuyqp0fw521
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 11:25:00raw547,000원547,000원546,000원547,000원1,347
cmtwcg0b107ke10kuxg1h7hffstock-5m066570:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0ax07kd10ku5k1und8m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 11:25:00raw199,500원199,500원199,400원199,500원2,780
cmtwc9kjw07j210kucifu1escstock-5m005380:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9kjs07j110kuci1a3ja71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 11:20:00raw381,000원381,000원380,000원380,000원3,834
cmtwcmg4i07mc10kuj9m50adastock-5m012330:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg4e07mb10kumvn5q9bz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 11:20:00raw415,500원416,500원415,500원416,000원856
cmtwcg0c907km10kug43yplfdstock-5m068270:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0c507kl10kuqrfw3hbp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 11:20:00raw177,600원177,700원177,300원177,500원6,364
57,440건 중 10,301–10,350← 이전207 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬