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
cmtwk4iev093q10kumr52hrlcstock-5m068270:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ier093p10kual597wx61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 15:00:00raw178,000원178,500원177,900원177,900원6,663
cmtwk4iem093o10kuqud1nf31stock-5m051910:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4iei093n10kui739v6li1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 15:00:00raw274,000원275,000원273,000원273,000원6,103
cmtwk4ied093m10kuwlo08pbnstock-5m006400:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ie9093l10kuqlg3y1ct1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 15:00:00raw545,000원547,000원545,000원546,000원8,560
cmtwk4ie3093k10kuq8k3r90jstock-5m035720:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4idz093j10kuwxr8w8l01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 15:00:00raw34,500원34,600원34,450원34,500원22,837
cmtwk4idt093i10kur5kcmxcwstock-5m035420:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ido093h10kuxs9r831i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 15:00:00raw206,000원206,500원206,000원206,500원6,396
cmtwk4id7093g10kury5roxdtstock-5m066570:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4icy093f10kuauwgz0cd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 15:00:00raw199,800원199,900원199,700원199,700원6,057
cmtwk4ich093e10kui4xhakr2stock-5m005380:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ic8093d10kuquzql4be1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 15:00:00raw382,000원382,000원381,000원381,000원3,738
cmtwk4ibs093c10ku5or16icvstock-5m000660:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ibj093b10kuf6exu7m21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 15:00:00raw1,816,000원1,825,000원1,814,000원1,816,000원28,822
cmtwjy2tv092410kut7oznftkstock-5m066570:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2tq092310kuryjec4vz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 14:55:00raw200,000원200,500원199,800원199,800원7,734
cmtwjy2t6092010kunt4pny4sstock-5m000660:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2t2091z10kunb2qjcxy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 14:55:00raw1,819,000원1,827,000원1,815,000원1,815,000원51,833
cmtwjy2sv091y10kupfdali61stock-5m005930:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2sq091x10kuqj794xid1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:55:00raw261,000원261,500원260,000원260,500원188,528
cmtwjy30k093810kup1oq1yyjstock-5m017670:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy30f093710kuxw45qosw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 14:55:00raw91,000원91,500원90,800원90,900원22,355
cmtwjy305093610kuigpbje39stock-5m030200:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy300093510kulhtdin3b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 14:55:00raw52,700원52,900원52,700원52,700원11,369
cmtwjy2zp093410kufpkh82qistock-5m015760:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2zj093310kuy6b6gq0w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 14:55:00raw33,350원33,400원33,250원33,250원17,448
cmtwjy2za093210kudje684okstock-5m003550:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2z4093110kukfl8kpjf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:55:00raw112,500원113,200원112,000원112,100원6,698
cmtwjy2yu093010kuludg694cstock-5m034730:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2yp092z10ku5js1ubzv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:55:00raw585,000원587,000원584,000원585,000원2,656
cmtwjy2yf092y10kuz9pj8ztnstock-5m028260:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2ya092x10kuaaolljzo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:55:00raw371,000원373,000원368,500원369,000원11,136
cmtwjy2u9092610ku9nqo5hhostock-5m035420:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2u5092510ku4e7q0yuu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 14:55:00raw205,500원207,500원205,500원206,000원17,230
cmtwjy2ti092210ku01z6rf1fstock-5m005380:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2td092110kuarzqvng01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:55:00raw382,500원384,000원381,500원382,000원9,581
cmtwjy2y0092w10kut3wfb49ostock-5m096770:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2xv092v10ku310j8ik71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 14:55:00raw144,400원144,700원143,700원143,900원15,671
cmtwjy2xo092u10kuo6x09lgkstock-5m012330:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2xk092t10kuyaog171k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 14:55:00raw416,500원418,500원415,500원416,000원6,930
cmtwjy2x5092q10kujdt6bqggstock-5m373220:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2x1092p10kuo4ezkyce1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 14:55:00raw360,750원362,500원360,500원361,000원10,883
cmtwjy2wv092o10kuhfqc9yrmstock-5m207940:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2ws092n10kutyrsth441
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:55:00raw1,420,000원1,421,000원1,414,000원1,414,000원710
cmtwjy2wm092m10kufzqx21j0stock-5m055550:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2wi092l10ku2velmxkl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 14:55:00raw112,800원113,200원112,500원112,600원12,529
cmtwjy2wc092k10kuf643e0uzstock-5m105560:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2w9092j10kutk0tz25v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 14:55:00raw178,100원178,500원177,400원177,700원18,296
cmtwjy2w3092i10ku29g8rbkhstock-5m000270:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2vz092h10kumiyq0ipa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:55:00raw126,300원126,800원126,200원126,200원11,286
cmtwjy2vt092g10kuu8sy6apvstock-5m005490:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2vp092f10kuidapl1ur1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 14:55:00raw333,500원334,500원333,000원333,000원6,733
cmtwjy2vk092e10kuk5s3pkw2stock-5m068270:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2vg092d10kupzedu4171
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 14:55:00raw178,500원178,900원178,100원178,100원13,112
cmtwjy2va092c10kub875sizcstock-5m051910:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2v6092b10kubth5ks7q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 14:55:00raw274,000원275,000원273,500원274,000원6,398
cmtwjy2v0092a10kueh4xiybxstock-5m006400:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2uw092910kujysmrepw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 14:55:00raw548,000원549,000원545,000원546,000원11,473
cmtwjy2uq092810kutdy1m6wzstock-5m035720:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2uf092710kuxuhfnep81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 14:55:00raw34,600원34,700원34,500원34,500원26,220
cmtwjrmtv090q10ku3m3y6q9cstock-5m000660:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmtr090p10kualmgini01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 14:50:00raw1,804,000원1,821,000원1,803,000원1,818,500원44,457
cmtwjy2xf092s10kujmrl9095stock-5m012330:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2xb092r10ku0ykllmdy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 14:50:00raw415,000원417,000원414,500원416,000원3,897
cmtwjrmzg091w10kubaf8jow2stock-5m017670:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmzc091v10ku5s3pmz201
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 14:50:00raw90,600원91,400원90,500원91,200원45,285
cmtwjrmz6091u10kuvife3gfdstock-5m030200:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmz2091t10kuk43wnqx01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 14:50:00raw52,600원52,800원52,500원52,800원12,417
cmtwjrmyw091s10kuh1v482xostock-5m015760:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmyt091r10ku8wf9mizq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 14:50:00raw33,300원33,400원33,200원33,350원17,972
cmtwjrmyn091q10kut3xp2gflstock-5m003550:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmyj091p10kuao6efqqt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:50:00raw111,600원112,700원111,600원112,500원7,694
cmtwjrmyd091o10kuo7nr50qlstock-5m034730:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmy9091n10kucg2x9sbw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:50:00raw581,000원586,000원581,000원585,000원2,362
cmtwjrmy3091m10kunozie86fstock-5m028260:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmxz091l10ku2f4y77bq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:50:00raw370,000원371,500원369,000원371,500원10,263
cmtwjrmxu091k10kuy8fogksxstock-5m096770:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmxq091j10kumzy8skka1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 14:50:00raw143,900원144,400원143,600원144,400원17,888
cmtwjrmxj091i10kur22xk51jstock-5m373220:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmxf091h10ku779t963u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 14:50:00raw360,000원361,750원358,500원361,000원9,882
cmtwjrmx9091g10kumf1jw25kstock-5m207940:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmx5091f10kuyo9chjz91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:50:00raw1,415,000원1,421,000원1,410,500원1,420,000원1,064
cmtwjrmx0091e10kud51gcfy3stock-5m055550:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmww091d10kuammwbms61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 14:50:00raw112,400원113,000원112,300원112,800원25,406
cmtwjrmwq091c10kune9pj9gzstock-5m105560:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmwm091b10kunxag5g6s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 14:50:00raw177,600원178,200원177,300원178,100원18,183
cmtwjrmwh091a10kumqp05mwostock-5m000270:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmwd091910ku6p444uvm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:50:00raw126,100원126,400원126,000원126,400원15,252
cmtwjrmw7091810kug74q9lp4stock-5m005490:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmw4091710kudgwru1lw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 14:50:00raw332,500원333,500원332,000원333,000원8,479
cmtwjrmvq091410kulod2tbv7stock-5m068270:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmvm091310kuv0njxj3u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 14:50:00raw178,000원178,500원177,600원178,500원10,842
cmtwjrmvg091210kuz74hibcastock-5m051910:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmvc091110kurfm011ki1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 14:50:00raw273,000원274,000원272,500원274,000원6,972
cmtwjrmv6091010ku7mp2gzjlstock-5m006400:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmv2090z10ku5x1qch6m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 14:50:00raw544,000원548,000원543,000원547,000원15,925
cmtwjrmux090y10kuufm4co5rstock-5m035720:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmut090x10ku53qurl7a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 14:50:00raw34,550원34,700원34,500원34,650원26,525
57,440건 중 9,351–9,400← 이전188 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬