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
cmtwaauxb075o10ku508kezfwstock-5m207940:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaaux8075n10kuxv9wzc671
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:25:00raw1,403,000원1,406,000원1,401,000원1,401,000원295
cmtwahaea077810ku0jf73rf1stock-5m015760:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahae6077710kuvxdjk6rz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 10:25:00raw33,500원33,700원33,500원33,500원51,331
cmtwahabw076q10kutw13xcvnstock-5m055550:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahabs076p10kuvf49gc7x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 10:25:00raw111,700원112,200원111,700원112,000원8,205
cmtwaauzi076410kudchvg4o0stock-5m017670:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauze076310ku3cgth7781
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 10:25:00raw90,300원90,300원90,100원90,200원4,594
cmtwaauz8076210ku73tgzartstock-5m030200:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauz4076110kuc896zube1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 10:25:00raw52,600원52,600원52,400원52,500원2,192
cmtwaauyy076010ku0j8g1c4tstock-5m003550:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauyu075z10ku7m9timd41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:25:00raw112,800원112,900원112,600원112,600원2,187
cmtwaauyo075y10kuh0vpe697stock-5m034730:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauyk075x10kuruswuv1v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:25:00raw577,000원578,000원576,000원577,000원981
cmtwaauye075w10kuefysmi6mstock-5m028260:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauyb075v10kuxy5oa9351
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:25:00raw365,500원366,000원364,500원365,000원5,310
cmtwaauy5075u10kug00ql2o4stock-5m096770:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauy1075t10kuauvktxji1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 10:25:00raw143,500원144,600원143,500원144,200원14,724
cmtwaauxv075s10kueul9cap9stock-5m012330:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauxr075r10kue5h5h2h41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 10:25:00raw416,500원417,500원416,000원416,500원2,756
cmtwaauxl075q10ku65r5njmlstock-5m373220:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauxh075p10kuvrlzn1bs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 10:25:00raw358,000원359,000원357,500원358,000원1,898
cmtwaaux2075m10kulf0m42hmstock-5m105560:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauwy075l10ku0gdtfjkg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 10:25:00raw176,500원177,200원176,400원177,100원16,155
cmtwaauws075k10kucj2xnshmstock-5m000270:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauwo075j10kuhw7q76fk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:25:00raw126,200원126,200원125,800원125,800원3,908
cmtwaauwi075i10kun5fwv33xstock-5m005490:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauwe075h10kus26l5bwy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 10:25:00raw332,250원332,500원332,000원332,000원933
cmtwaauw8075g10ku50wvc83sstock-5m068270:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauw4075f10kugxxpius41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 10:25:00raw178,600원178,900원178,500원178,600원2,945
cmtwaauvy075e10kus9r7hzeastock-5m051910:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauvu075d10kuiokg722x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 10:25:00raw272,500원273,500원272,000원272,500원670
cmtwaauvo075c10kuxt2fltnustock-5m006400:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauvk075b10ku3lajgbsj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 10:25:00raw550,000원551,000원549,000원549,000원1,612
cmtwaauve075a10kuiu9sd8x7stock-5m035720:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauva075910kutnydm35o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 10:25:00raw34,600원34,700원34,550원34,700원29,043
cmtwaauv4075810kui3u8xi4wstock-5m035420:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauv1075710kuu1qxm4tf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 10:25:00raw204,500원205,000원204,000원204,500원3,593
cmtwaauuw075610kuqty9tpgkstock-5m066570:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauus075510kud5lkpv281
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 10:25:00raw200,000원200,500원200,000원200,000원2,885
cmtwaauum075410ku3bt9gzx1stock-5m005380:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauui075310ku2wj1229f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 10:25:00raw380,000원381,500원379,500원380,000원6,497
cmtwaauud075210kufmx7d1pnstock-5m000660:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauu8075110kub4gwpn2u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 10:25:00raw1,775,000원1,778,000원1,773,000원1,774,000원38,052
cmtwaauty075010ku58e2eaw7stock-5m005930:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauto074z10kuql2ryyvx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:25:00raw258,000원258,500원257,500원257,500원174,141
cmtwa4f3v074y10kuriade2ecstock-5m017670:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f3r074x10kup1m6juyd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 10:20:00raw90,300원90,400원89,800원90,200원5,683
cmtwa4exn073o10ku8d2q6lblstock-5m005930:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4exc073n10kue1fjo3c51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:20:00raw258,500원258,500원257,500원258,000원431,086
cmtwa4exx073q10kuk431iqvistock-5m000660:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4exu073p10kuxz3p6o2n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 10:20:00raw1,781,000원1,781,000원1,774,000원1,776,000원34,734
cmtwa4ey7073s10kuy2i8vwghstock-5m005380:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4ey4073r10kutt6ne8o11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 10:20:00raw381,000원381,000원380,000원380,500원2,374
cmtwa4eyg073u10kue1qlbpr2stock-5m066570:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4eyd073t10kulb7hqfsx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 10:20:00raw200,000원200,500원200,000원200,000원2,062
cmtwa4eyp073w10kuwcro6ns7stock-5m035420:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4eym073v10kugukj8wj41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 10:20:00raw204,500원205,000원204,000원204,500원3,545
cmtwa4eyy073y10kun0w1bwo3stock-5m035720:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4eyu073x10kuu8w1g0sh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 10:20:00raw34,600원34,650원34,500원34,550원8,963
cmtwa4ez8074010kutoofcwj5stock-5m006400:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4ez4073z10kuksk667w21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 10:20:00raw551,000원552,000원550,000원551,000원2,552
cmtwa4ezq074410kuecboargystock-5m051910:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4ezn074310kupdorsvst1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 10:20:00raw272,500원273,500원272,500원273,500원936
cmtwa4f01074610kugxbx71itstock-5m068270:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4ezx074510kuxp4h0j6t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 10:20:00raw178,800원179,000원178,500원178,700원3,189
cmtwa4f0c074810kuhkmw5vjystock-5m005490:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f08074710ku09q2og5u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 10:20:00raw331,500원332,500원331,500원332,500원1,638
cmtwa4f0m074a10kugb5a4wdistock-5m000270:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f0i074910ku231ivk1q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:20:00raw126,050원126,200원125,900원126,200원7,711
cmtwa4f0v074c10ku8t785894stock-5m105560:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f0s074b10kumq79hx111
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 10:20:00raw176,300원176,900원176,300원176,400원15,055
cmtwa4f15074e10kum5i9hav6stock-5m055550:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f11074d10kucj2pj52y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 10:20:00raw111,800원112,000원111,600원111,800원11,552
cmtwa4f1e074g10ku1zcbq0uwstock-5m207940:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f1a074f10kuvzjdbdyl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:20:00raw1,406,000원1,407,000원1,403,000원1,404,000원344
cmtwa4f1o074i10kuv2lncdt7stock-5m373220:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f1k074h10kugcpjuvet1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 10:20:00raw357,000원359,000원357,000원358,000원5,880
cmtwa4f1x074k10kumhotmdvpstock-5m012330:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f1u074j10kumaqwc1331
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 10:20:00raw416,000원417,000원415,500원416,500원3,603
cmtwa4f27074m10kuscdehy9nstock-5m096770:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f23074l10ku5qxiwtnd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 10:20:00raw143,100원143,900원143,100원143,600원17,427
cmtwa4f2i074o10kut1axis2wstock-5m028260:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f2d074n10kuwtt2we6t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:20:00raw366,000원366,500원364,500원365,500원3,243
cmtwa4f2s074q10kurpi0bvxsstock-5m034730:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f2o074p10ku1999e53p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:20:00raw580,000원581,000원577,000원577,000원1,228
cmtwa4f32074s10ku8b4dcu2dstock-5m003550:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f2y074r10ku8hadc5mc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:20:00raw112,800원112,900원112,500원112,800원2,151
cmtwa4f3c074u10kud6wcwqjistock-5m015760:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f38074t10kudr9jol7v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 10:20:00raw33,250원33,500원33,250원33,500원36,040
cmtwa4f3l074w10ku2mzjl9olstock-5m030200:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f3i074v10ku1dj0sal11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 10:20:00raw52,600원52,600원52,500원52,500원5,715
cmtw9xz92072i10kut4quz9xzstock-5m000660:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xz8y072h10kuxahoc38p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 10:15:00raw1,781,000원1,783,000원1,778,000원1,781,000원38,646
cmtwa4ezi074210kusm6u22bustock-5m051910:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4eze074110kubfnnvylq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 10:15:00raw273,500원274,000원272,000원272,500원1,485
cmtw9xzeq073m10kuugg0h4bwstock-5m017670:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzem073l10kui9zdafew1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 10:15:00raw90,500원90,500원90,100원90,300원5,539
cmtw9xzeg073k10kufvs1okv9stock-5m030200:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzec073j10kucmc5r0x31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 10:15:00raw52,500원52,600원52,300원52,600원5,463
57,440건 중 10,601–10,650← 이전213 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬