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
cmtw9rll3072c10ku9p7vq8cqstock-5m030200:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlkz072b10kuiaj6h2yl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 10:10:00raw52,600원52,600원52,500원52,500원518
cmtw9rlkt072a10ku5jwtmvvcstock-5m015760:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlkp072910kug9lgd5t11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 10:10:00raw33,300원33,400원33,250원33,350원10,562
cmtw9rldx071610kuzqgqw38hstock-5m005930:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rldm071510ku5ab5zkyy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:10:00raw259,500원259,500원258,500원259,000원94,596
cmtw9rleq071810ku5fmcta9kstock-5m000660:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rleh071710kuohse0ytk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 10:10:00raw1,782,000원1,786,000원1,780,000원1,780,000원28,174
cmtw9rlfg071a10kun8xf7j9bstock-5m005380:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlf7071910ku1jvjvpkb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 10:10:00raw380,500원382,000원380,500원381,500원6,847
cmtw9rlfs071c10kutca8b9vxstock-5m066570:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlfo071b10ku4axt31xw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 10:10:00raw201,000원201,000원200,500원200,500원3,221
cmtw9rlg2071e10kuszdludx9stock-5m035420:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlfy071d10kulxu5sfzb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 10:10:00raw204,000원205,000원204,000원205,000원5,814
cmtw9rlgc071g10kuyi0drxjustock-5m035720:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlg8071f10kubnqn4xyq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 10:10:00raw34,550원34,750원34,550원34,550원10,890
cmtw9rlgn071i10kuh50fihckstock-5m006400:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlgj071h10kuboyr1txd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 10:10:00raw550,000원553,000원550,000원553,000원1,307
cmtw9rlgy071k10kuhlglhqylstock-5m051910:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlgu071j10kuhekbupca1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 10:10:00raw273,500원274,000원273,000원274,000원1,079
cmtw9rlh9071m10kuca4t4jt2stock-5m068270:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlh5071l10kuav57zf451
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 10:10:00raw179,300원179,400원178,900원179,000원2,019
cmtw9rlhl071o10kuxnzg7prgstock-5m005490:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlhh071n10ku2pte3yfb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 10:10:00raw332,000원333,500원331,500원332,500원1,896
cmtw9rlhx071q10kue5i5vuf3stock-5m000270:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlhs071p10kuj614uh7b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:10:00raw126,000원126,200원125,800원126,000원3,877
cmtw9rli8071s10kugq9zb0ynstock-5m105560:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rli4071r10kuhmo42djo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 10:10:00raw177,500원177,700원176,800원176,900원9,855
cmtw9rlik071u10kur4m8vinlstock-5m055550:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlif071t10kudtooamqd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 10:10:00raw112,200원112,300원112,000원112,100원10,211
cmtw9rlit071w10kuf35znrktstock-5m207940:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlip071v10kuh320scov1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:10:00raw1,409,000원1,410,000원1,406,500원1,407,000원268
cmtw9rlj5071y10kusn01e64dstock-5m373220:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlj1071x10kuonvqt6y91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 10:10:00raw357,000원358,500원357,000원357,500원1,628
cmtw9rljf072010ku9razlhztstock-5m012330:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rljb071z10kub52qqu7o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 10:10:00raw415,000원417,500원414,500원416,500원4,578
cmtw9rljp072210kuwvfv18arstock-5m096770:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rljl072110kuxrtf475x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 10:10:00raw144,800원145,000원143,800원144,300원22,329
cmtw9rljz072410kuhdv6u7h5stock-5m028260:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rljv072310kuo0qtv0io1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:10:00raw367,500원368,000원366,500원366,500원2,870
cmtw9rlkj072810kuf0t0i5pjstock-5m003550:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlkf072710kuwgoeijj71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:10:00raw112,800원113,100원112,700원113,000원1,702
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
cmtw9xzb1072w10kurmbnwiw0stock-5m005490:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzax072v10kuymwl68fr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 10:15:00raw332,500원333,000원331,500원332,000원1,370
cmtw9xzar072u10kuaz6g9nspstock-5m068270:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzan072t10kuop9ie6wh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 10:15:00raw179,100원179,100원178,600원178,800원2,097
cmtw9xze6073i10kuaod60f8fstock-5m015760:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xze2073h10ku1zzazt1q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 10:15:00raw33,300원33,350원33,250원33,300원5,882
cmtw9xzdu073g10kuus0ga5osstock-5m003550:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzdp073f10kum89aenq11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:15:00raw113,000원113,000원112,700원112,800원2,096
cmtw9xzdi073e10kuxb2e7whwstock-5m034730:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzde073d10kuycfe6uoa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:15:00raw583,000원584,000원580,000원581,000원860
cmtw9xzd8073c10kuqc4nwmnnstock-5m028260:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzd4073b10ku6vuqmwaf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:15:00raw366,500원367,000원365,500원365,500원3,577
cmtw9xzcy073a10kun5r1jc9gstock-5m096770:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzcu073910kunfjfz7o21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 10:15:00raw144,300원144,500원143,100원143,100원26,488
cmtw9xzco073810kuzfdmogq3stock-5m012330:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzck073710kurrpdtmbw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 10:15:00raw416,500원417,000원415,500원416,000원2,569
cmtw9xzce073610kutcd0p0lfstock-5m373220:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzca073510kuastb6o021
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 10:15:00raw358,000원358,000원357,000원357,500원1,534
cmtw9xzc4073410ku9kgb4hmpstock-5m207940:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzc0073310kutvehknjx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:15:00raw1,407,000원1,408,000원1,405,000원1,405,000원179
cmtw9xzbu073210kuyu7bunr9stock-5m055550:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzbq073110kut8i1inws1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 10:15:00raw112,100원112,200원111,500원111,700원9,680
cmtw9xzbl073010kuxb1mur8hstock-5m105560:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzbh072z10ku30vdrvqe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 10:15:00raw177,000원177,000원176,300원176,300원8,751
cmtw9xzbb072y10ku7j94j7kystock-5m000270:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzb7072x10ku4t87wuzo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:15:00raw126,000원126,200원125,800원126,050원7,278
cmtw9xzai072s10kuddmdaq3mstock-5m006400:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzae072r10kuckhcaelj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 10:15:00raw552,000원553,000원550,000원551,000원1,401
cmtw9xza8072q10kukyrb6wmistock-5m035720:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xza3072p10kupsqk9rsk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 10:15:00raw34,550원34,600원34,450원34,600원28,771
cmtw9xz9x072o10ku9k7pxg3zstock-5m035420:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xz9s072n10ku7h9d02jg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 10:15:00raw204,500원205,000원204,000원204,500원3,264
cmtw9xz9l072m10ku0a83mca4stock-5m066570:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xz9g072l10ku7zwcfjvm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 10:15:00raw201,000원201,000원200,000원200,250원22,005
cmtw9xz9b072k10kuwfo8oerystock-5m005380:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xz97072j10ku6y2zziqx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 10:15:00raw381,500원381,500원380,500원380,500원3,392
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
cmtw9xz8s072g10kung8xejx6stock-5m005930:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xz8n072f10ku5q8g7wmj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:15:00raw259,000원259,000원258,000원258,500원331,549
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
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
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
62,960건 중 46,751–46,800← 이전936 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬