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
cmtwj8cls08wu10ku7v68l8n1stock-5m000660:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8clo08wt10kuj5i5dro71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 14:35:00raw1,796,000원1,802,000원1,795,000원1,801,000원23,418
cmtwj8clh08ws10kurwkn5n16stock-5m005930:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cky08wr10ku49b3c1de1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:35:00raw258,750원259,500원258,500원259,500원168,084
cmtwjest908yu10ku4p0uisivstock-5m373220:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjest508yt10ku6v093o8k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 14:35:00raw359,500원361,000원359,500원360,000원8,834
cmtwjestq08yy10kuq1qz1sqxstock-5m012330:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjestn08yx10ku12vqh4cb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 14:35:00raw415,000원416,000원415,000원415,000원2,387
cmtwj8cr408xy10kuaep52g4gstock-5m017670:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cr108xx10kue0mwb7id1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 14:35:00raw90,100원90,200원90,000원90,100원4,965
cmtwj8cqu08xw10kurauzhos0stock-5m030200:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cqo08xv10ku2dwrq99b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 14:35:00raw52,500원52,600원52,500원52,600원160
cmtwj8cqg08xu10ku876kfjdxstock-5m015760:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cqd08xt10kuu80e6qok1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 14:35:00raw33,100원33,200원33,100원33,200원13,499
cmtwj8cq708xs10kusfqogoblstock-5m003550:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cq308xr10ku1lyxj9ba1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:35:00raw111,500원111,600원111,400원111,400원3,888
cmtwj8cpy08xq10kubk9tqhpastock-5m034730:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cpu08xp10ku3sg55kd71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:35:00raw579,000원581,000원579,000원580,000원499
cmtwj8cpp08xo10ku7v6ua5mnstock-5m028260:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cpl08xn10kuk0iq2b3y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:35:00raw368,000원369,500원367,500원369,000원5,606
cmtwj8cpf08xm10ku1kgbzy7xstock-5m096770:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cpb08xl10kuoe67jmun1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 14:35:00raw143,200원143,350원143,000원143,200원11,820
cmtwj8cp608xk10kup0edlrspstock-5m207940:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cp208xj10kuxb3wvno71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:35:00raw1,412,000원1,415,000원1,412,000원1,412,000원625
cmtwj8cow08xi10kukiz5x4ymstock-5m055550:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cos08xh10kuqc2n9jcw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 14:35:00raw112,600원112,700원112,500원112,500원9,067
cmtwj8com08xg10ku7krvvarjstock-5m105560:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8coi08xf10ku05sputx21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 14:35:00raw178,000원178,000원177,600원177,600원13,453
cmtwj8cod08xe10ku4lz97mvxstock-5m000270:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8co908xd10ku6ieiciex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:35:00raw126,100원126,200원126,000원126,100원3,718
cmtwj8co408xc10ku005njddjstock-5m005490:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8co008xb10kujsuwnfha1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 14:35:00raw331,000원332,000원330,500원332,000원2,278
cmtwj8cnu08xa10kui0wr25rhstock-5m068270:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cnr08x910ku8qug4q161
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 14:35:00raw177,600원177,900원177,500원177,700원6,566
cmtwj8cnm08x810ku7jqisovcstock-5m051910:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cnj08x710ku2e1k4zyf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 14:35:00raw270,500원272,000원270,500원271,500원1,606
cmtwj8cnd08x610kuules40mdstock-5m006400:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cna08x510kunny524h01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 14:35:00raw544,000원544,000원543,000원543,000원4,676
cmtwj8cn508x410ku7elongjvstock-5m035720:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cn208x310kuwzcuvstu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 14:35:00raw34,450원34,550원34,400원34,550원10,715
cmtwj8cmw08x210kuad1eqka7stock-5m035420:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cms08x110ku2qz8bqbw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 14:35:00raw204,500원206,000원204,000원205,250원18,528
cmtwj8cmc08wy10ku3u40xdejstock-5m066570:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cm808wx10ku0i456gs01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 14:35:00raw198,750원199,100원198,700원199,100원10,315
cmtwj8cm108ww10kunyaax6bbstock-5m005380:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8clx08wv10kuyozdyhbi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:35:00raw380,500원381,500원380,500원381,000원5,639
cmtwj1xov08vm10kufsh8vc4xstock-5m000660:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xoo08vl10kudy6tezl11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 14:30:00raw1,794,000원1,798,000원1,793,000원1,796,000원19,193
cmtwjest108ys10kuru4g8j87stock-5m373220:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjessx08yr10kugj8l0w8k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 14:30:00raw360,000원361,000원359,000원359,500원7,647
cmtwj8cmo08x010kuvdixkjl1stock-5m035420:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cmk08wz10ku1jqrsuo01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 14:30:00raw204,000원204,500원204,000원204,000원4,997
cmtwj1xuv08wq10ku3n7qpne6stock-5m017670:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xur08wp10kudjpea1mv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 14:30:00raw90,300원90,300원90,000원90,000원10,482
cmtwj1xum08wo10kunnihihgmstock-5m030200:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xuj08wn10kuzoz91kwd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 14:30:00raw52,500원52,600원52,500원52,500원336
cmtwj1xu608wk10kugz8rxpacstock-5m015760:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xu208wj10ku49ii4xu41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 14:30:00raw33,050원33,200원33,050원33,100원15,801
cmtwj1xtx08wi10kuj7wzcgpgstock-5m003550:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xts08wh10ku0vzz4cob1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:30:00raw111,400원112,000원111,300원111,600원14,217
cmtwj1xtn08wg10kulrkg26k3stock-5m034730:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xtj08wf10kufov3shgc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:30:00raw579,000원581,000원579,000원579,000원770
cmtwj1xte08we10kuq6rode2cstock-5m028260:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xta08wd10kuyq3ls1b61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:30:00raw366,500원368,500원366,000원368,000원5,304
cmtwj1xt408wc10kumyc9whkgstock-5m096770:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xt008wb10kubb1mgbpp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 14:30:00raw143,500원143,750원143,100원143,300원12,521
cmtwj1xsv08wa10kui6p72il2stock-5m012330:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xss08w910ku48093f0j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 14:30:00raw415,000원416,000원415,000원415,500원2,012
cmtwj1xsm08w810kuy7riej33stock-5m207940:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xsj08w710kujdkiu9bl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:30:00raw1,408,000원1,412,000원1,408,000원1,411,000원322
cmtwj1xsd08w610kub6pby0m8stock-5m055550:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xs908w510kuu7c781a71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 14:30:00raw112,600원112,600원112,500원112,500원6,996
cmtwj1xs408w410ku350n9rf3stock-5m105560:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xs008w310ku9uqxcvls1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 14:30:00raw177,800원178,100원177,700원177,900원9,155
cmtwj1xrv08w210kuq6c50d1lstock-5m000270:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xrr08w110kukd3il86d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:30:00raw126,100원126,200원126,000원126,100원5,441
cmtwj1xrk08w010kuskf0khg1stock-5m005490:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xrf08vz10kuaeum4c5n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 14:30:00raw330,500원331,500원330,500원330,500원1,973
cmtwj1xr808vy10kusqcori3jstock-5m068270:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xr308vx10kuuky6rpf91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 14:30:00raw177,700원177,800원177,400원177,700원6,710
cmtwj1xqw08vw10ku0itl6r8lstock-5m051910:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xqr08vv10kum75whn2l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 14:30:00raw270,500원272,000원269,500원271,000원1,785
cmtwj1xqj08vu10kuo9t20n53stock-5m006400:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xqf08vt10kuplydn3ei1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 14:30:00raw545,000원545,000원543,000원544,000원4,453
cmtwj1xq708vs10kuiu49gb1tstock-5m035720:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xq408vr10ku3loa79nm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 14:30:00raw34,400원34,450원34,400원34,450원6,365
cmtwj1xpv08vq10ku77pekob5stock-5m066570:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xpp08vp10kues69k9v41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 14:30:00raw198,700원198,800원198,700원198,750원4,728
cmtwj1xpd08vo10kuw9mw67dqstock-5m005380:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xp908vn10kuyzoyrl3w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:30:00raw380,500원381,000원380,000원380,500원4,741
cmtwj1xob08vk10kuhcjefuu8stock-5m005930:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xo408vj10kup3k8ducj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:30:00raw258,750원259,000원258,500원258,750원59,683
cmtwivhsa08uc10kufbx6c7b5stock-5m005930:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:172026-09-11 14:35:17cmtwivhs508ub10kuzqgo2kkt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:25:00raw259,250원259,250원258,500원258,750원107,331
cmtwj1xue08wm10kubk4aw6ovstock-5m030200:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xub08wl10ku0w6sdn0t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 14:25:00raw52,500원52,600원52,500원52,500원386
cmtwivhya08vi10ku265tqgsostock-5m017670:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhy608vh10kufvvbxggw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 14:25:00raw90,200원90,300원90,200원90,200원3,419
cmtwivhy008vg10ku7366zjxlstock-5m015760:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhxw08vf10kuuuwwm2ty1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 14:25:00raw33,150원33,200원33,050원33,050원16,850
57,440건 중 9,451–9,500← 이전190 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬