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
cmtw8ijr906sc10kuzk30fgtcstock-5m005380:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijr506sb10kuckcspi1m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 09:35:00raw380,250원380,500원380,000원380,000원1,231
cmtw8ijqz06sa10kulhmr87tostock-5m000660:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijqv06s910kup1fadhkr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 09:35:00raw1,786,000원1,790,000원1,783,000원1,784,000원31,301
cmtw8ijqo06s810ku903wglrgstock-5m005930:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijqj06s710ku0ka6pm9b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:35:00raw259,500원260,000원259,000원259,500원162,672
cmtw8c6ic06s610kucljxgegestock-5m017670:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6i806s510kucbe0bfed1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 09:30:00raw90,300원90,400원89,500원89,900원11,998
cmtw8c6by06qw10ku86s7maurstock-5m005930:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6bt06qv10kucpz6w2j31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:30:00raw260,750원261,000원259,000원259,500원244,569
cmtw8c6c906qy10ku06qgra5astock-5m000660:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6c506qx10ku7p4rx4ct1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 09:30:00raw1,794,000원1,795,000원1,783,000원1,786,000원50,186
cmtw8c6ck06r010kuz8gpdbc6stock-5m005380:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6cg06qz10ku0k69visj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 09:30:00raw380,500원381,000원380,000원380,250원7,193
cmtw8c6cx06r210kuq0t19m6estock-5m066570:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6cs06r110kunj3w8cft1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 09:30:00raw202,000원202,000원200,500원201,000원10,191
cmtw8c6da06r410kuehyye3slstock-5m035420:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6d506r310kujwvu47q31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 09:30:00raw205,500원206,000원204,000원204,500원9,261
cmtw8c6dl06r610kumlzynfx8stock-5m035720:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6dh06r510ku7qh7skj91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 09:30:00raw34,650원34,650원34,450원34,450원19,916
cmtw8c6du06r810kuckx1czd7stock-5m006400:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6dq06r710kut4zir8qm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 09:30:00raw556,000원557,000원552,000원556,000원5,446
cmtw8c6e406ra10kugj071sgostock-5m051910:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6e106r910kuy7kr4xgn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 09:30:00raw274,250원274,500원271,500원272,500원2,772
cmtw8c6em06re10kutxnt6yw0stock-5m068270:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6ei06rd10kuylby3tyu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 09:30:00raw178,700원178,800원178,100원178,200원4,827
cmtw8c6ev06rg10kuprsdrqywstock-5m005490:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6es06rf10kuideugt3h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 09:30:00raw331,500원332,250원330,500원331,000원2,098
cmtw8c6f706ri10kurtxq56d4stock-5m000270:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6f206rh10kurz3n81ko1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:30:00raw125,800원125,800원125,300원125,400원7,533
cmtw8c6fi06rk10ku7miw9qpostock-5m105560:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6fd06rj10ku2skrphih1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 09:30:00raw175,500원175,600원174,850원175,150원10,465
cmtw8c6fr06rm10ku5n389lpkstock-5m055550:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6fo06rl10kupv3cph821
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 09:30:00raw110,800원110,900원110,600원110,600원13,188
cmtw8c6g006ro10ku1nxza3sbstock-5m207940:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6fx06rn10kurfxmrt271
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:30:00raw1,418,000원1,419,000원1,410,000원1,411,000원354
cmtw8c6ga06rq10kuliszxqbgstock-5m373220:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6g606rp10kuqz5l948y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 09:30:00raw360,000원361,000원359,000원360,000원3,662
cmtw8c6gj06rs10kuk3p3tt2cstock-5m012330:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6gg06rr10ku4v6efq561
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 09:30:00raw414,500원414,500원411,000원411,500원2,016
cmtw8c6gt06ru10kucfnoq4qustock-5m096770:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6gp06rt10kumln6f48q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 09:30:00raw149,400원149,600원147,500원147,600원23,074
cmtw8c6h206rw10kuhewafk17stock-5m028260:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6gy06rv10kut4hj3og41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:30:00raw364,500원366,500원363,500원365,000원7,464
cmtw8c6hc06ry10kugzwguj4tstock-5m034730:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6h806rx10kuyqliczfy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:30:00raw585,000원585,000원580,000원582,000원1,613
cmtw8c6hl06s010kui1ufkjnwstock-5m003550:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6hh06rz10ku8ak8l5su1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:30:00raw113,800원113,800원113,000원113,300원4,604
cmtw8c6hu06s210kuobnd572ustock-5m015760:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6hr06s110ku1y9p5t9z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 09:30:00raw32,950원33,000원32,850원32,950원19,235
cmtw8c6i306s410kupcerw486stock-5m030200:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6hz06s310kue54t25k41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 09:30:00raw52,300원52,300원52,100원52,100원2,411
cmtw85pi706pq10kucba2w5ndstock-5m000660:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pi306pp10kuqgx5mfjn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 09:25:00raw1,786,000원1,794,000원1,783,000원1,794,000원65,842
cmtw8c6ed06rc10kuglaujczmstock-5m068270:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6ea06rb10ku2jldmg7f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 09:25:00raw179,000원179,100원178,600원178,800원2,539
cmtw85pnl06qu10kuecmwgxu9stock-5m017670:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pni06qt10kuf3p3n4th1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 09:25:00raw90,500원90,600원90,300원90,300원5,581
cmtw85pnc06qs10kuq3d3jhffstock-5m030200:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pn806qr10kuloyb7sjo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 09:25:00raw52,100원52,300원52,000원52,200원4,650
cmtw85pn206qq10ku6v2nyjgmstock-5m015760:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pmy06qp10kucydo98if1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 09:25:00raw32,850원33,000원32,750원32,900원12,116
cmtw85pms06qo10kuz2jigljtstock-5m003550:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pmo06qn10ku6day8loj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:25:00raw114,100원114,300원113,700원113,800원2,002
cmtw85pmi06qm10kul8hyuvpcstock-5m034730:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pme06ql10kupzepnjtx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:25:00raw582,000원585,000원580,000원585,000원1,124
cmtw85pm806qk10kulwnl6efestock-5m028260:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pm406qj10kucuyupps81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:25:00raw364,500원364,500원362,500원364,500원7,024
cmtw85ply06qi10ku5kpse38estock-5m096770:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85plv06qh10kup9z36skm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 09:25:00raw150,050원150,400원149,100원149,400원14,790
cmtw85plp06qg10kuizt9fagzstock-5m012330:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pll06qf10kutpskb0tw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 09:25:00raw413,000원415,000원413,000원414,500원2,146
cmtw85plf06qe10kul8k83a1bstock-5m373220:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85plc06qd10kucww5k5w31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 09:25:00raw361,500원362,500원360,500원360,500원1,240
cmtw85pl606qc10kut5bvyah2stock-5m207940:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pl206qb10kukte05ays1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:25:00raw1,415,000원1,419,000원1,415,000원1,419,000원535
cmtw85pkw06qa10kunx2wg547stock-5m055550:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pks06q910kuujofyktc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 09:25:00raw110,500원110,900원110,400원110,800원9,032
cmtw85pkm06q810kuix1ga963stock-5m105560:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pki06q710kuppqnzxu61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 09:25:00raw175,000원176,000원175,000원175,500원12,174
cmtw85pkc06q610kuhpr2kpq9stock-5m000270:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pk806q510kucry5shde1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:25:00raw125,600원126,100원125,400원125,800원5,213
cmtw85pk306q410ku9yoiyrogstock-5m005490:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pjz06q310kuqrp5afzg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 09:25:00raw333,000원333,000원331,000원331,500원1,986
cmtw85pjt06q210kutgikm57ostock-5m051910:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pjp06q110kukxlgmfw81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 09:25:00raw275,500원275,500원274,000원274,250원2,233
cmtw85pjj06q010kubypogqjnstock-5m006400:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pjf06pz10kuhhpyqneu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 09:25:00raw558,000원560,500원555,000원555,500원5,682
cmtw85pj906py10kuhix8emjostock-5m035720:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pj506px10ku3itbvbci1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 09:25:00raw34,750원34,750원34,600원34,650원13,754
cmtw85pj006pw10kut9zkuheastock-5m035420:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pix06pv10kuqvi8vyq81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 09:25:00raw205,500원206,000원205,000원205,500원3,342
cmtw85pir06pu10kuoyo9unnhstock-5m066570:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pin06pt10ku5524whd61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 09:25:00raw202,000원202,500원201,000원202,000원13,755
cmtw85pih06ps10kufhz2a4u1stock-5m005380:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pid06pr10kui2kzj9vp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 09:25:00raw380,250원381,500원380,000원380,500원6,843
cmtw85phw06po10kuf9j8tm9hstock-5m005930:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85phk06pn10kupq3lczs91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:25:00raw260,000원261,000원259,750원260,750원162,450
cmtw7z9cr06oc10kus9apgzntstock-5m000660:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:172026-09-11 09:30:17cmtw7z9cn06ob10kuad49mc7y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 09:20:00raw1,769,000원1,786,000원1,768,000원1,786,000원70,042
57,440건 중 10,851–10,900← 이전218 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬