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
cmtwi5rty08qe10ku8fen7injstock-5m017670:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rtu08qd10kunf4zqphi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 14:05:00raw90,000원90,200원90,000원90,100원2,503
cmtwic7g208r410kupuvo00jsstock-5m055550:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7fy08r310kul10hra151
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 14:05:00raw112,400원112,500원112,300원112,400원7,419
cmtwic7df08qk10kunnopo05astock-5m005380:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:172026-09-11 14:20:18cmtwic7db08qj10kujttzhns41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:10:00raw380,500원380,500원380,000원380,000원4,492
cmtwic7dq08qm10kusf10c4usstock-5m066570:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7dl08ql10kuoiai9fj51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 14:10:00raw198,700원199,000원198,700원198,900원10,718
cmtwic7dz08qo10kukzkhoirrstock-5m035420:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7dv08qn10kus9sklxzz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 14:10:00raw204,500원205,000원204,000원205,000원7,301
cmtwic7e808qq10ku75w42vuastock-5m035720:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7e508qp10kulv8e83fk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 14:10:00raw34,450원34,500원34,450원34,500원14,260
cmtwic7ei08qs10kuj6k7shm4stock-5m006400:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7ee08qr10ku75633p8u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 14:10:00raw545,000원547,000원545,000원547,000원1,852
cmtwic7er08qu10kukqw349i4stock-5m051910:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7en08qt10kubcgf92yi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 14:10:00raw271,000원272,000원270,500원271,500원1,605
cmtwic7f108qw10kush0kpu5vstock-5m068270:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7ex08qv10kuvznjpzh91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 14:10:00raw177,500원177,900원177,500원177,900원6,712
cmtwic7fa08qy10ku4703lp0fstock-5m005490:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7f608qx10kubvvy2bjw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 14:10:00raw332,000원332,250원331,500원331,750원2,016
cmtwic7fk08r010kuygxet8h7stock-5m000270:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7fg08qz10ku42wzzreh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:10:00raw126,000원126,100원125,800원126,100원3,613
cmtwic7ft08r210kue52psfaastock-5m105560:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7fp08r110kur49z1eir1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 14:10:00raw177,800원178,200원177,600원177,800원8,763
cmtwic7cv08qg10kusi0spzt2stock-5m005930:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:172026-09-11 14:20:17cmtwic7cj08qf10kuabgrq1i11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:10:00raw259,000원260,000원258,750원259,750원157,909
cmtwic7ga08r610kuhtqjk00ostock-5m055550:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7g608r510kuyhviu93f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 14:10:00raw112,500원112,700원112,400원112,600원7,547
cmtwic7gj08r810kuic2i5y19stock-5m207940:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7gf08r710kukhqffsp91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:10:00raw1,406,000원1,410,000원1,406,000원1,409,000원315
cmtwic7gt08ra10ku6xa275trstock-5m373220:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7gp08r910kuf9n00ehn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 14:10:00raw360,250원361,000원359,500원360,250원6,307
cmtwic7h208rc10kun425ylkkstock-5m012330:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7gy08rb10ku1gtwsom31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 14:10:00raw415,000원415,500원414,500원415,000원1,523
cmtwic7hb08re10kujkfvqghestock-5m096770:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7h808rd10kuagqtjxwc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 14:10:00raw144,600원144,900원144,400원144,700원12,626
cmtwic7hl08rg10kugr8uy89vstock-5m028260:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7hh08rf10ku78h2ka2j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:10:00raw367,500원368,250원366,000원367,000원7,474
cmtwic7hu08ri10kuzvf5thmxstock-5m034730:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7hq08rh10kuzutc32yg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:10:00raw579,000원582,000원579,000원581,000원868
cmtwic7i308rk10kujs68d6m2stock-5m003550:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7hz08rj10kur9qxcm911
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:10:00raw111,800원111,900원111,700원111,800원2,448
cmtwic7d508qi10kug7rmi6m5stock-5m000660:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:172026-09-11 14:20:17cmtwic7d108qh10kux493rtwx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 14:10:00raw1,797,000원1,802,000원1,797,000원1,801,000원25,913
cmtwic7ic08rm10kut26v5zo8stock-5m015760:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7i808rl10ku2ckeodvv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 14:10:00raw33,100원33,300원33,100원33,250원33,128
cmtwic7il08ro10kuo34y9dpustock-5m030200:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7ii08rn10kuv70b34yb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 14:10:00raw52,600원52,600원52,500원52,500원662
cmtwic7iu08rq10kun19zg106stock-5m017670:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7iq08rp10kuaqulez6o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 14:10:00raw90,100원90,400원90,000원90,300원2,856
cmtwiimi508su10kus1d0i495stock-5m015760:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimi108st10ku4lsbnfc41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 14:15:00raw33,200원33,250원33,100원33,150원22,084
cmtwiimbt08rs10ku0djo5ypestock-5m005930:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimbi08rr10ku5n9bzgjz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:15:00raw259,500원260,000원259,000원259,500원68,653
cmtwiimc308ru10ku769zlxnostock-5m000660:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimbz08rt10kul0rzq0sf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 14:15:00raw1,801,500원1,802,000원1,794,000원1,798,000원19,194
cmtwiimcc08rw10kuqn4djtrsstock-5m005380:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimc808rv10kuawc303891
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:15:00raw380,500원381,000원380,000원380,250원4,132
cmtwiimcm08ry10kun0oxc6fkstock-5m066570:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimci08rx10kuxz7cs2mk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 14:15:00raw198,900원199,000원198,800원199,000원3,620
cmtwiimcw08s010kuobmuwbwostock-5m035420:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimcs08rz10ku1dfuy4bi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 14:15:00raw204,500원205,000원204,000원204,500원20,851
cmtwiimd608s210kug9eafb4ustock-5m035720:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimd308s110kupa898qh91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 14:15:00raw34,450원34,500원34,450원34,500원6,301
cmtwiimdi08s410kup8u7vmrbstock-5m006400:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimde08s310kurb5h38u61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 14:15:00raw547,000원547,000원545,000원546,000원2,311
cmtwiimdx08s610kub9oyi0gjstock-5m051910:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimds08s510kuwf2jdm1b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 14:15:00raw271,500원272,000원270,000원270,500원1,820
cmtwiimed08s810kux3k5fvwpstock-5m068270:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiime708s710kuc771kdae1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 14:15:00raw177,900원177,900원177,400원177,700원6,231
cmtwiimes08sa10kudhtnvkukstock-5m005490:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimen08s910kuq9e2xwvp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 14:15:00raw331,750원332,000원331,000원331,000원1,158
cmtwiimf808sc10ku62ll9xasstock-5m000270:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimf208sb10kuqchsvsep1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:15:00raw126,000원126,200원126,000원126,200원3,955
cmtwiimfo08se10kua42hse92stock-5m105560:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimfi08sd10kuotfpnvhr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 14:15:00raw177,900원178,300원177,700원178,100원6,042
cmtwiimg208sg10ku92x4kfhqstock-5m055550:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimfy08sf10kugulqe7td1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 14:15:00raw112,600원112,800원112,500원112,600원6,363
cmtwiimgf08si10kul5wwnh9bstock-5m207940:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimgb08sh10kuetfv6tfd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:15:00raw1,409,000원1,410,000원1,409,000원1,409,000원117
cmtwiimgp08sk10kuy1cfdcpsstock-5m373220:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimgl08sj10kugy022xl41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 14:15:00raw360,250원360,750원358,000원358,750원4,273
cmtwiimgz08sm10kuekxrs0dvstock-5m012330:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimgv08sl10kul10oblm61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 14:15:00raw415,000원416,000원415,000원415,000원2,197
cmtwiimha08so10ku3mafgorkstock-5m096770:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimh508sn10ku62jp2bub1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 14:15:00raw144,700원144,900원144,200원144,200원12,658
cmtwiimhk08sq10ku2qjx1hzestock-5m028260:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimhg08sp10kui34vjb3b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:15:00raw366,500원367,500원366,000원366,500원5,464
cmtwiimhv08ss10ku8xfhsqhbstock-5m003550:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimhr08sr10kudbpcs5p81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:15:00raw111,700원111,800원111,700원111,700원1,104
cmtwiimie08sw10kuwl80ccuhstock-5m030200:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimib08sv10kugfdpq5vn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 14:15:00raw52,500원52,600원52,500원52,500원225
cmtwiimim08sy10kud22tnlbustock-5m017670:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimij08sx10kungv1dxy71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 14:15:00raw90,300원90,400원90,200원90,300원4,311
cmtwip45f08u010kuytqjgrmqstock-5m034730:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip45b08tz10kuq06lu70l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:15:00raw580,000원582,000원580,000원581,000원695
cmtwip40q08t210kuprdgmfhkstock-5m000660:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip40m08t110kupns72ldc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 14:20:00raw1,797,000원1,801,500원1,794,000원1,798,000원21,996
cmtwip41008t410ku7rnuauo0stock-5m005380:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip40w08t310kuv32xmv3a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:20:00raw380,500원381,000원380,000원380,500원4,218
62,960건 중 47,851–47,900← 이전958 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬