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
cmtwi5rr508pu10ku2kxg27r9stock-5m207940:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rr008pt10ku8opwi5yd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:05:00raw1,406,000원1,406,000원1,405,000원1,405,000원131
cmtwi5rqr08ps10kulz0hfdxestock-5m105560:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rql08pr10kupjc6fpns1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 14:05:00raw177,300원177,800원177,300원177,600원6,484
cmtwi5rpz08po10kuidpd3vwvstock-5m005490:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rpu08pn10kuw4ma43rg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 14:05:00raw331,750원332,000원331,500원332,000원1,157
cmtwi5rpm08pm10kul6v2206jstock-5m068270:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rpi08pl10kuwu7yx5lo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 14:05:00raw177,400원177,800원177,200원177,500원7,031
cmtwi5rp908pk10ku6ne68uyhstock-5m051910:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rp408pj10kuygxtkeyy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 14:05:00raw270,500원272,000원270,000원271,000원2,029
cmtwi5row08pi10kub9m6rpedstock-5m006400:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rot08ph10ku86z921yl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 14:05:00raw545,000원546,000원544,000원545,000원1,925
cmtwi5rmv08p610kuf909yygvstock-5m005930:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rml08p510ku7aqsjpeb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:05:00raw258,250원259,000원258,000원258,750원142,422
cmtwi5rol08pg10kud1673nabstock-5m035720:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rog08pf10kuyofuw26k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 14:05:00raw34,450원34,450원34,400원34,400원4,727
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
cmtwi5rto08qc10kui816a4csstock-5m030200:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rtk08qb10kuavlkqlfy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 14:05:00raw52,600원52,700원52,500원52,500원3,437
cmtwi5rnh08pa10kuowppe2k9stock-5m005380:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rnd08p910ku6k7s1mef1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:05:00raw379,500원381,000원379,500원380,000원5,665
cmtwhzc5608p410kuqi4vtotystock-5m017670:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc5208p310kuat2qbhx91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 14:00:00raw90,100원90,200원89,900원90,000원2,894
cmtwhzbyy08nw10kuxgmqu1h4stock-5m000660:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzbyp08nv10kupjcpgbrv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 14:00:00raw1,797,000원1,797,000원1,789,000원1,790,000원26,680
cmtwhzc4n08p010ku5s8ilfj5stock-5m015760:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc4j08oz10kugiom7c4o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 14:00:00raw33,200원33,200원33,000원33,000원32,464
cmtwhzc4w08p210kutcba3g26stock-5m030200:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc4t08p110kuaxjnjc7x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 14:00:00raw52,500원52,600원52,400원52,500원7,379
cmtwhzc4508ow10kuk51g4euqstock-5m003550:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc4108ov10kuvjyxoxor1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:00:00raw111,600원112,100원111,500원111,600원3,137
cmtwhzc3u08ou10kuu8j4klevstock-5m034730:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc3q08ot10kuv8uv4nlq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:00:00raw579,000원581,000원578,000원578,000원1,325
cmtwhzc3k08os10ku5mkbq7gxstock-5m096770:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc3g08or10kuvesx6w2o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 14:00:00raw145,800원145,900원144,900원145,000원18,022
cmtwhzc3b08oq10kuu6m22zswstock-5m012330:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc3708op10ku1e7enh8g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 14:00:00raw415,000원415,500원414,000원414,500원1,951
cmtwhzc3208oo10kuyga2hnd0stock-5m373220:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc2y08on10kuelzewnmd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 14:00:00raw356,500원360,000원356,500원359,500원12,982
cmtwhzc2r08om10kuogj4bj6ostock-5m207940:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc2n08ol10kupfef1hl91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:00:00raw1,406,000원1,407,000원1,405,000원1,406,000원494
cmtwhzc2h08ok10ku7sb8iyz7stock-5m055550:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc2d08oj10kuowpf90lx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 14:00:00raw112,400원112,500원112,300원112,400원11,979
cmtwhzc2608oi10kufd356ebnstock-5m105560:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc2208oh10kufel1ge8y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 14:00:00raw177,300원177,500원177,000원177,400원8,709
cmtwhzc1w08og10kuy1sphb9istock-5m000270:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc1t08of10kuh67d5riq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:00:00raw125,800원125,900원125,600원125,700원6,727
cmtwhzc1f08oc10ku2z1ae5phstock-5m005490:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc1b08ob10kuiu7poug01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 14:00:00raw332,000원332,000원331,000원331,750원1,226
cmtwhzc1508oa10kuc5ym5ojwstock-5m068270:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc1208o910ku2cd9ro521
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 14:00:00raw177,400원177,800원177,200원177,400원6,835
cmtwhzc0w08o810kurfzscuj8stock-5m051910:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc0t08o710kuqg61hbo41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 14:00:00raw270,000원271,000원270,000원270,500원1,748
cmtwhzc0n08o610kusiy58xcvstock-5m006400:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc0j08o510kupl1xec7l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 14:00:00raw545,000원546,000원544,000원545,000원3,141
cmtwhzc0d08o410kuhqjuo3sfstock-5m035720:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc0a08o310kubggqv0tw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 14:00:00raw34,500원34,500원34,400원34,450원12,452
cmtwhzc0408o210kul5ewoi9pstock-5m035420:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc0108o110kumdqxlfz01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 14:00:00raw204,000원204,500원204,000원204,000원6,251
cmtwhzbzv08o010kulp517vcystock-5m066570:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzbzr08nz10kujesok4ge1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 14:00:00raw199,000원199,100원198,700원198,700원9,580
cmtwhzbzl08ny10ku7arqewqqstock-5m005380:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzbzh08nx10kudj2aoiyy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:00:00raw378,500원380,000원378,500원379,500원12,721
cmtwhzby608nu10kuh1zdkhx4stock-5m005930:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzbxv08nt10ku7n0d9h2x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:00:00raw259,000원259,250원258,000원258,500원244,993
cmtwi5rsb08q210kuoowe5igcstock-5m028260:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rs808q110kuyz5s2ih51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:00:00raw368,500원369,000원366,500원367,000원5,667
cmtwhsx4e08n610kusm042jgystock-5m105560:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx4b08n510kudpdd8a7a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 13:55:00raw177,700원177,700원177,100원177,300원6,824
cmtwhzc4e08oy10kuck5e77u3stock-5m015760:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc4b08ox10ku9vwohp5r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 13:55:00raw33,200원33,250원33,150원33,150원14,777
cmtwhzc1p08oe10kusheuy5oystock-5m000270:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc1l08od10kunr6mtg241
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:55:00raw126,000원126,100원125,700원125,800원5,752
cmtwhsx7a08ns10kusykdk6izstock-5m017670:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx7608nr10kudzrilgcy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 13:55:00raw90,100원90,200원90,000원90,200원3,964
cmtwhsx7008nq10kuzs715qezstock-5m030200:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx6x08np10kuojspzlxl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 13:55:00raw52,500원52,500원52,400원52,500원930
cmtwhsx6r08no10ku2m2cfyqostock-5m003550:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx6n08nn10ku5t5v115k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:55:00raw112,000원112,100원111,600원111,650원1,964
cmtwhsx6h08nm10kuus3mtilostock-5m034730:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx6d08nl10kuvf4x4w8t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:55:00raw581,000원582,000원578,000원579,000원1,243
cmtwhsx6708nk10kuukkd2ej8stock-5m028260:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx6408nj10kuqh6whn9a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:55:00raw369,500원370,500원368,000원368,500원5,451
cmtwhsx5y08ni10kuq18l08zqstock-5m096770:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx5u08nh10ku0she0vwn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 13:55:00raw146,500원146,500원145,500원145,700원14,636
cmtwhsx5o08ng10kuvld5pxmzstock-5m012330:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx5k08nf10ku9bwp5bgb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 13:55:00raw415,000원416,500원414,500원415,000원1,885
cmtwhsx5e08ne10ku7mav6k34stock-5m373220:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx5b08nd10kueuxelp3f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 13:55:00raw356,000원357,000원356,000원356,500원2,117
cmtwhsx4x08na10kut4j9ri9astock-5m207940:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx4u08n910ku0fnq5wzc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:55:00raw1,408,000원1,408,000원1,405,000원1,405,000원317
cmtwhsx4p08n810kum84diuuvstock-5m055550:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx4l08n710ku95zfjvfm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 13:55:00raw112,600원112,700원112,300원112,400원10,012
cmtwhsx4508n410kuex5jgagestock-5m005490:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx4108n310ku9lnqa7r21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 13:55:00raw331,500원332,250원331,000원331,500원1,444
cmtwhsx3v08n210kuh8bjfqacstock-5m068270:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx3q08n110ku9wyyqgh61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 13:55:00raw177,900원178,000원177,400원177,400원6,216
cmtwhsx3j08n010ku1kxglggjstock-5m051910:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx3f08mz10kurgeme1jq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 13:55:00raw271,000원271,500원270,000원270,000원1,850
57,440건 중 9,601–9,650← 이전193 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬