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
cmtw8vem806vi10kuj8mg3ymnstock-5m373220:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8vem506vh10kup8ppmkgf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 09:45:00raw357,000원357,500원356,000원357,000원3,587
cmtw8vemx06vk10kuenk8n5enstock-5m012330:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8vemo06vj10kujtjiy0w31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 09:45:00raw411,000원411,500원410,500원411,500원1,861
cmtw8venn06vm10kuxtykcfmustock-5m096770:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8vene06vl10kupuop2md61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 09:45:00raw146,300원146,400원145,800원146,300원20,556
cmtw8veof06vo10kuvg0vvvx1stock-5m028260:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8veo506vn10kuw3wha16j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:45:00raw365,500원367,500원364,500원367,500원3,609
cmtw8vepo06vs10kue82du34kstock-5m034730:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8vepg06vr10kud7l0o7o21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:45:00raw579,000원583,000원578,000원582,000원2,072
cmtw8veq506vu10kupnvurldtstock-5m003550:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8vepz06vt10kuh4s6jj651
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:45:00raw112,900원113,000원112,600원112,900원2,744
cmtw8veqe06vw10ku0buaf5f6stock-5m015760:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8veqa06vv10ku5ho8aeka1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 09:45:00raw32,900원33,100원32,900원33,100원24,425
cmtw8ozmw06um10ku3rjr9e63stock-5m017670:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozms06ul10kuol5neb8w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 09:40:00raw89,900원90,000원89,600원89,800원6,077
cmtw8vel706va10kutfxupqt9stock-5m105560:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8vel306v910kut95v4ejv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 09:40:00raw175,100원175,400원174,800원174,900원12,587
cmtw8vep306vq10kud6z04rjzstock-5m034730:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8veou06vp10kuw3ppq16a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:40:00raw583,000원584,000원578,000원578,000원2,510
cmtw8ozh106te10kutf8yer8ostock-5m005930:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozgj06td10ku83u2xe0b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:40:00raw259,500원260,000원258,000원258,750원354,514
cmtw8ozhc06tg10ku4ge9eve2stock-5m000660:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozh806tf10kuim9lvlcs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 09:40:00raw1,784,000원1,787,000원1,772,000원1,775,000원49,136
cmtw8ozhw06tk10kuu4xwkr5cstock-5m066570:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozhs06tj10kurbt5i9n71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 09:40:00raw200,500원201,000원199,400원199,500원32,157
cmtw8ozi606tm10ku4osyk61cstock-5m035420:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozi206tl10ku0jibna5a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 09:40:00raw204,250원204,500원203,000원203,500원20,028
cmtw8ozig06to10kun4u7i4uhstock-5m035720:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozic06tn10ku2ruvi5q41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 09:40:00raw34,500원34,550원34,400원34,450원16,450
cmtw8oziq06tq10ku9c66z9epstock-5m006400:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozim06tp10kuc54xh8kh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 09:40:00raw553,000원554,000원548,000원549,000원4,012
cmtw8ozj006ts10kuim8bm23sstock-5m051910:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8oziw06tr10ku3adeixyy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 09:40:00raw272,500원273,000원270,000원270,500원5,544
cmtw8ozj906tu10kuq7qhdmcestock-5m068270:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozj506tt10kuev32l84q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 09:40:00raw178,500원178,700원178,000원178,000원4,276
cmtw8ozjj06tw10kuacey0ojqstock-5m005490:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozjf06tv10kuqpw7bpn21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 09:40:00raw331,500원331,500원329,500원330,000원3,894
cmtw8ozjt06ty10kuosh1xsmystock-5m000270:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozjp06tx10kuler7emi21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:40:00raw125,400원125,500원125,100원125,200원7,037
cmtw8ozk306u010kune6a94h6stock-5m055550:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozjz06tz10ku8sn12h5m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 09:40:00raw110,500원110,900원110,500원110,800원14,377
cmtw8ozkl06u410kuun2erppastock-5m207940:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozkh06u310kuat3wzkgv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:40:00raw1,413,000원1,413,000원1,407,000원1,408,000원246
cmtw8ozku06u610kuotz52n4xstock-5m373220:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozkq06u510kuklcs8nz21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 09:40:00raw359,500원359,500원356,000원357,000원1,659
cmtw8ozhm06ti10kucy2xutvcstock-5m005380:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozhi06th10kuwxln9k0d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 09:40:00raw380,000원380,500원378,500원379,000원9,249
cmtw8ozl306u810kuaim8xq4bstock-5m012330:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozkz06u710kun81tu77p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 09:40:00raw412,000원413,000원410,000원410,500원1,765
cmtw8ozlc06ua10kuc0zelczestock-5m096770:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozl806u910kuws7cfesk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 09:40:00raw147,600원148,000원146,100원146,200원29,348
cmtw8ozlm06uc10kuvf6tmlb4stock-5m028260:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozli06ub10kuj9khabea1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:40:00raw369,000원369,500원364,500원365,000원4,577
cmtw8ozlv06ue10ku6xui7i2istock-5m003550:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozlr06ud10ku5biy5z5c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:40:00raw113,400원113,800원112,700원112,800원5,406
cmtw8ozm506ug10ku55ok3y3dstock-5m015760:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozm106uf10kuvkayu8s71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 09:40:00raw33,000원33,100원32,850원32,950원19,703
cmtw8ozme06ui10kurtbtap27stock-5m030200:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozma06uh10kumo3ksqqd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 09:40:00raw52,300원52,400원52,200원52,300원8,978
cmtw8ozkc06u210kuuf28uyjzstock-5m207940:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozk806u110ku12bwkt091
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:35:00raw1,411,000원1,415,000원1,409,000원1,412,000원658
cmtw8ozmn06uk10ku45eytj2fstock-5m017670:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozmk06uj10ku7mtmyv3t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 09:35:00raw89,800원90,000원89,700원89,900원5,087
cmtw8ijwk06tc10kux2czsoc7stock-5m030200:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:182026-09-11 09:45:18cmtw8ijwh06tb10kuzsr21oxl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 09:35:00raw52,100원52,300원52,100원52,200원3,302
cmtw8ijwb06ta10kukob8r35mstock-5m015760:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:182026-09-11 09:45:18cmtw8ijw706t910kuikgma28a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 09:35:00raw32,950원33,050원32,850원33,000원19,139
cmtw8ijw206t810ku8hm04c8fstock-5m003550:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:18cmtw8ijvy06t710ku5y0pdt441
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:35:00raw113,300원113,600원113,100원113,500원2,222
cmtw8ijvs06t610ku7sz645ozstock-5m034730:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijvo06t510kuipff46sx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:35:00raw582,000원585,000원581,000원583,000원1,374
cmtw8ijvj06t410ku90xbq6smstock-5m028260:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijvf06t310kup9xe5vcu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:35:00raw365,000원370,000원364,000원368,500원11,874
cmtw8ijv906t210kukn64fcxrstock-5m096770:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijv606t110kuo5wysgcx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 09:35:00raw147,600원148,300원147,100원147,600원21,488
cmtw8ijv106t010kuyw2ce5qpstock-5m012330:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijux06sz10kudotmf2it1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 09:35:00raw411,500원413,000원411,000원412,000원1,104
cmtw8ijur06sy10kubg87c33estock-5m373220:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijun06sx10kuoojow1n71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 09:35:00raw360,000원361,000원359,000원359,000원1,755
cmtw8ijui06sw10kuomgf73swstock-5m055550:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijuf06sv10ku00so10u11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 09:35:00raw110,600원110,900원110,500원110,500원9,569
cmtw8iju906su10ku0g23voy0stock-5m105560:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8iju506st10kuilh8g4kq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 09:35:00raw175,200원175,200원174,900원175,000원6,402
cmtw8ijty06ss10kury1pf272stock-5m000270:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijtq06sr10kufugg459g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:35:00raw125,400원125,600원125,300원125,400원5,119
cmtw8ijta06sq10ku6uynhxjlstock-5m005490:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijt606sp10ku52ajqb7g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 09:35:00raw331,500원332,500원331,000원331,500원1,496
cmtw8ijt106so10kuzn7napknstock-5m068270:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijsx06sn10kuo613gme31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 09:35:00raw178,200원178,800원178,100원178,600원3,068
cmtw8ijsr06sm10ku0mnm756hstock-5m051910:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijsn06sl10kutaklfy4y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 09:35:00raw272,500원273,500원272,000원272,000원1,706
cmtw8ijsh06sk10ku6n2xus23stock-5m006400:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijsd06sj10kuai6eczdp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 09:35:00raw555,000원556,000원552,000원552,000원2,499
cmtw8ijs306si10ku9sodqi43stock-5m035720:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijrz06sh10kuahhqcrlt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 09:35:00raw34,450원34,550원34,450원34,500원10,924
cmtw8ijrs06sg10kucvjsaafwstock-5m035420:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijrp06sf10kulby0p1js1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 09:35:00raw204,500원204,500원204,000원204,500원8,751
cmtw8ijrj06se10ku1sbjdftzstock-5m066570:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijrf06sd10ku1pot19vg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 09:35:00raw200,500원201,000원200,500원200,500원4,409
57,440건 중 10,801–10,850← 이전217 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬