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
cmtw79jfl06jq10kucultn3kcstock-5m068270:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jfh06jp10kuq1hbbi861
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 09:00:00raw177,900원178,400원176,500원178,100원33,393
cmtw79jfu06js10kuud171k4zstock-5m000270:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jfq06jr10kuyv6484y91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:00:00raw125,100원125,700원124,900원125,700원26,574
cmtw79jg406ju10kuw54ordodstock-5m105560:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jfz06jt10kuq4bbmvdt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 09:00:00raw173,500원175,900원172,200원175,600원80,687
cmtw79jge06jw10kuqfyewlwrstock-5m055550:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jg906jv10kuj60wc5f01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 09:00:00raw110,700원110,700원108,900원110,500원105,686
cmtw79jgp06jy10kup094ackbstock-5m207940:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jgl06jx10kuoids5w041
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:00:00raw1,406,000원1,406,000원1,396,000원1,403,000원1,195
cmtw79jgx06k010kurtt5c079stock-5m373220:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jgu06jz10kup84bqhrr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 09:00:00raw356,000원358,000원354,000원357,500원7,982
cmtw79jh706k210kuas8o71pxstock-5m012330:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jh306k110kuqoc0znkc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 09:00:00raw407,000원409,000원404,000원408,500원12,119
cmtw79jhg06k410kuonspb0ohstock-5m096770:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jhc06k310ku9qbaw1ii1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 09:00:00raw150,600원150,900원147,100원148,700원97,744
cmtw79jho06k610kua7bxr2zmstock-5m028260:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jhk06k510kup8qrba9m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:00:00raw363,500원366,000원360,500원365,500원19,840
cmtw79jhw06k810kuwc5fgl9pstock-5m034730:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jht06k710kubfsq0opp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:00:00raw586,000원586,000원577,000원580,000원6,127
cmtw79ji506ka10kuqjckr8a4stock-5m030200:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79ji106k910ku2kf4nwvy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 09:00:00raw52,000원52,100원51,800원52,100원19,519
cmtw79jd506ja10kuvxrn9sl9stock-5m005930:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jc006j910ku5yz34zqh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:00:00raw258,000원259,500원257,500원259,250원788,167
cmtw7fz4h06li10kuwdp3ypw1stock-5m003550:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz4d06lh10ku5l14y2gf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:05:00raw115,300원115,300원114,400원115,100원4,680
cmtw7fz4006le10kucf3j14a4stock-5m034730:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz3w06ld10kuk6v5j9r71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:05:00raw580,000원584,000원580,000원582,000원3,394
cmtw7fz3r06lc10kuzn4jkdlrstock-5m028260:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz3n06lb10kuavcn3gvq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:05:00raw365,500원366,500원363,000원364,000원9,791
cmtw7fz0e06ko10ku596h39pustock-5m006400:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz0906kn10kurl0tj5ii1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 09:05:00raw547,000원550,000원543,000원549,000원9,094
cmtw7fz0o06kq10kudcns4w5estock-5m051910:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz0k06kp10kuu9kbd06m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 09:05:00raw273,500원276,000원273,000원275,500원3,939
cmtw7fz0z06ks10kuy39fju96stock-5m068270:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz0u06kr10ku089sxm8d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 09:05:00raw178,100원178,800원177,800원178,500원9,242
cmtw7fz1i06kw10kudx9o27rhstock-5m005490:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz1e06kv10kujupv6gy11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 09:05:00raw330,000원333,000원329,500원333,000원5,483
cmtw7fz1r06ky10kuqlkrcd1kstock-5m000270:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz1n06kx10ku0u1qnah81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:05:00raw125,500원126,100원125,500원126,000원21,737
cmtw7fz2006l010kudcvlmlnjstock-5m105560:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz1w06kz10ku9az0elzc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 09:05:00raw175,700원176,400원174,400원174,700원48,422
cmtw7fz2906l210kuofvg22pwstock-5m055550:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz2506l110kuf8ryevrj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 09:05:00raw110,500원110,900원110,000원110,200원41,089
cmtw7fz2i06l410kulwkt6qygstock-5m207940:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz2e06l310kuh6ahyg3z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:05:00raw1,403,000원1,412,000원1,401,000원1,411,000원619
cmtw7fz2t06l610kuj91m9h8ystock-5m373220:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz2o06l510kuyg371tmr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 09:05:00raw357,000원360,500원356,500원360,000원5,550
cmtw7fz3406l810kuie0flq2astock-5m012330:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz2z06l710ku8xximwv81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 09:05:00raw408,500원412,000원408,500원411,000원5,816
cmtw7fz3h06la10kurvq4njktstock-5m096770:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz3c06l910ku8pml1ffi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 09:05:00raw148,700원149,700원147,500원148,700원30,443
cmtw7mewy06mw10kulfnc65brstock-5m017670:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7mewu06mv10ku26lixghc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 09:05:00raw90,200원90,400원90,100원90,200원8,208
cmtw7mew906mq10kuumpwqtudstock-5m030200:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7mew506mp10ku4ft1ygx81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 09:05:00raw52,000원52,100원51,900원52,000원5,995
cmtw7fyys06kc10kuvbmxc8qdstock-5m005930:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:172026-09-11 09:15:17cmtw7fyym06kb10kunf3plmc41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:05:00raw259,500원260,000원258,000원259,250원473,232
cmtw7fyzb06kg10ku7uqy6x7nstock-5m005380:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:172026-09-11 09:15:17cmtw7fyz706kf10ku0d99x8n41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 09:05:00raw380,000원381,000원379,500원380,500원9,679
cmtw7fyz206ke10kulkh4d9yfstock-5m000660:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:172026-09-11 09:15:17cmtw7fyyz06kd10ku0gty4fjq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 09:05:00raw1,777,000원1,783,000원1,771,000원1,778,000원84,543
cmtw7fyzl06ki10kuti8baykzstock-5m066570:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:172026-09-11 09:15:17cmtw7fyzh06kh10kuxyu2xx9x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 09:05:00raw203,000원203,500원201,000원203,000원20,154
cmtw7fyzu06kk10kukjg3x4yfstock-5m035420:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:172026-09-11 09:15:17cmtw7fyzq06kj10kufgws4lue1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 09:05:00raw204,000원206,000원204,000원205,500원11,460
cmtw7fz0406km10kuk2cml4acstock-5m035720:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz0006kl10kuq4z7rkin1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 09:05:00raw34,400원34,700원34,350원34,550원50,308
cmtw7fz4z06lm10kufzq8538xstock-5m015760:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz4v06ll10kuazwmkap71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 09:05:00raw33,000원33,000원32,800원32,900원38,844
cmtw7mev906mi10ku6tnekh5rstock-5m096770:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7mev506mh10ku007ehu3i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 09:10:00raw148,700원149,200원147,200원147,400원38,139
cmtw7mesf06m410kuvhdapou0stock-5m005490:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7mes906m310kuqab9oid61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 09:10:00raw332,500원333,000원331,500원331,500원2,910
cmtw7mes006m210kukzveb43ystock-5m051910:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7meru06m110ku10t6jvp91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 09:10:00raw276,000원276,500원274,000원274,500원3,534
cmtw7merl06m010kut3llxfxgstock-5m006400:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7merf06lz10kucun0xovd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 09:10:00raw549,000원552,000원548,000원549,000원7,284
cmtw7mer606ly10kubgmagrw3stock-5m035720:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7mer106lx10kuphog2wrd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 09:10:00raw34,600원34,600원34,400원34,500원36,332
cmtw7mequ06lw10kupq973mkrstock-5m035420:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7meqp06lv10kubnk0rzwz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 09:10:00raw205,000원205,500원204,000원204,500원8,378
cmtw7meqj06lu10kuyoh7o2sistock-5m066570:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7meqf06lt10kuktpgg0bp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 09:10:00raw203,500원204,500원202,000원202,000원17,310
cmtw7meqa06ls10kuz8o5z6efstock-5m005380:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7meq506lr10kurml1pdca1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 09:10:00raw380,500원381,500원380,000원380,500원6,128
cmtw7meq006lq10ku5ijcp6a8stock-5m000660:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7mepw06lp10kue0hmeyp11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 09:10:00raw1,778,000원1,780,000원1,771,000원1,774,000원82,384
cmtw7mepp06lo10kuj221p410stock-5m005930:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7mepd06ln10kug3slq7h91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:10:00raw259,000원259,500원258,500원259,000원162,746
cmtw7mest06m610kuz1kh1khqstock-5m000270:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7meso06m510kuuua6ar9v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:10:00raw125,800원126,100원125,300원125,300원14,563
cmtw7met806m810kuzdvc0zw8stock-5m105560:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7met306m710kupkx01wbd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 09:10:00raw174,700원175,200원173,300원173,800원31,036
cmtw7metn06ma10ku9v8ufk9cstock-5m055550:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7meth06m910ku3p0rymi31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 09:10:00raw110,200원110,400원109,700원110,100원25,812
cmtw7meu106mc10ku4na10929stock-5m207940:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7metw06mb10kuvshsu31h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:10:00raw1,411,000원1,419,000원1,410,000원1,411,500원756
cmtw7meuh06me10ku00qcnkinstock-5m373220:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7meub06md10kugx1qktq51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 09:10:00raw360,000원360,500원358,000원358,500원5,639
123,756건 중 48,651–48,700← 이전974 / 2476 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬