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
cmtwg71tv08by10kuavglahlistock-5m028260:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71tr08bx10kurxazog0p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:10:00raw369,500원369,500원367,500원368,500원5,171
cmtwg71tl08bw10ku13x0r84gstock-5m096770:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71th08bv10kuovxx7gce1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 13:10:00raw144,900원145,400원144,900원145,400원6,252
cmtwg71tb08bu10kulq5yrzfastock-5m012330:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71t808bt10kuzoqaih0r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 13:10:00raw415,000원416,000원414,500원415,000원1,389
cmtwg71t208bs10kuqq0j1q8sstock-5m373220:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71sz08br10ku9c9sj1zh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 13:10:00raw353,500원354,000원353,000원353,500원1,917
cmtwg71st08bq10kuadevotiastock-5m207940:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71sp08bp10kuvu26gerz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:10:00raw1,408,000원1,408,000원1,405,000원1,405,000원74
cmtwg71sj08bo10ku8didquzbstock-5m055550:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71sf08bn10kuz80z4o4a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 13:10:00raw112,800원112,800원112,600원112,600원4,508
cmtwg71s908bm10kuotp0px47stock-5m105560:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71s508bl10ku4z0hazsa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 13:10:00raw178,600원178,800원178,300원178,300원12,648
cmtwg71ry08bk10kurkwuy5jmstock-5m000270:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71ru08bj10ku76oxablc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:10:00raw125,700원125,700원125,600원125,600원3,004
cmtwg71rn08bi10kuctymltpistock-5m068270:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71rj08bh10kusgjswg661
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 13:10:00raw177,300원177,600원177,200원177,500원5,789
cmtwg71rc08bg10kuq4hz2tt1stock-5m051910:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71r708bf10kurdmobyfv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 13:10:00raw268,000원268,000원267,500원267,500원1,331
cmtwg71r008be10kuwqbmyl9vstock-5m006400:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71qw08bd10ku83gm3etr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 13:10:00raw546,000원546,000원543,000원544,000원1,589
cmtwg71qo08bc10ku7d9ofmrhstock-5m035720:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71qk08bb10kukf11gkzo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 13:10:00raw34,550원34,550원34,450원34,500원4,748
cmtwg71qd08ba10ku3sfi8zh9stock-5m035420:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71q908b910kuskeylm891
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 13:10:00raw204,500원205,000원204,000원204,500원6,118
cmtwg71q208b810kufd1k22xistock-5m066570:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71py08b710ku6lnwpusx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 13:10:00raw198,900원199,100원198,800원199,100원3,541
cmtwg0m9s08a010ku9e0w0tchstock-5m035420:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0m9o089z10ku2k712vra1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 13:05:00raw204,000원205,000원203,500원204,500원6,223
cmtwg0m8n089s10ku5hy0xd1vstock-5m005930:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0m7t089r10ku1tovmskb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:05:00raw258,000원258,000원257,500원258,000원41,128
cmtwgdguv08cu10ku6fvhz1rkstock-5m005490:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdguq08ct10ku61vyknsb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 13:05:00raw330,500원331,500원330,500원331,000원365
cmtwg71ue08c210kuhghshvwwstock-5m003550:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71ua08c110kusigv6zjj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:05:00raw111,600원111,800원111,500원111,600원1,626
cmtwg0mek08b010ku47dzjojustock-5m017670:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0meh08az10ku7syl9fqx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 13:05:00raw90,000원90,100원89,800원89,800원9,811
cmtwg0meb08ay10kuxvbdfcbystock-5m030200:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0me708ax10kuzbgqfp2b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 13:05:00raw52,500원52,600원52,400원52,400원1,002
cmtwg0me208aw10ku0qee3uxqstock-5m015760:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0mdy08av10ku1lr1dj3d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 13:05:00raw33,350원33,350원33,250원33,300원14,505
cmtwg0mds08au10kue8vr1xctstock-5m034730:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0mdp08at10kuuqedvrun1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:05:00raw576,000원577,000원576,000원577,000원313
cmtwg0mdj08as10kuyl5oq2w6stock-5m028260:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0mdg08ar10kuno6sv35i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:05:00raw369,000원370,000원367,500원369,000원4,008
cmtwg0mda08aq10kubmf4an3gstock-5m096770:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0md608ap10kupqc53w441
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 13:05:00raw144,700원145,000원144,600원145,000원4,268
cmtwg0md108ao10ku6ckp0o4sstock-5m012330:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0mcx08an10kun5u3jl4w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 13:05:00raw415,500원416,000원414,500원415,000원1,230
cmtwg0mcr08am10kub1xim5p0stock-5m373220:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0mcn08al10ku7483p6cn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 13:05:00raw353,500원354,500원353,000원353,000원2,127
cmtwg0mch08ak10kunzzidca6stock-5m207940:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0mcd08aj10ku9h9lgcem1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:05:00raw1,405,000원1,407,000원1,405,000원1,407,000원89
cmtwg0mc708ai10ku9ry9v71kstock-5m055550:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0mc308ah10ku26cjz1nw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 13:05:00raw113,100원113,100원112,700원112,700원17,161
cmtwg0mbx08ag10ku60bkome4stock-5m105560:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0mbt08af10kur2fbyvxt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 13:05:00raw178,700원178,700원178,200원178,500원11,764
cmtwg0mbm08ae10kugq7lbpmestock-5m000270:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0mbj08ad10kue3bh6cvj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:05:00raw125,700원125,700원125,600원125,700원2,458
cmtwg0mbd08ac10ku1fygb47ustock-5m068270:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0mb908ab10kunwiqf0e41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 13:05:00raw177,400원177,600원177,300원177,500원5,831
cmtwg0mb408aa10kuio0bnoufstock-5m051910:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0mb008a910kuqg0p551c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 13:05:00raw267,500원268,000원267,500원267,500원740
cmtwg0mat08a810kuz4kqu57zstock-5m006400:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0map08a710ku6bfjwi4e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 13:05:00raw546,000원546,000원544,000원546,000원873
cmtwg0ma208a210kuzvyw6adnstock-5m035720:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0m9y08a110kufe892qpc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 13:05:00raw34,500원34,550원34,450원34,500원7,612
cmtwg0m9j089y10kuegpgrts2stock-5m066570:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0m9f089x10kururdcl5q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 13:05:00raw198,700원198,900원198,700원198,900원3,858
cmtwg0m99089w10kuei9effjpstock-5m005380:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0m95089v10ku5orlfwta1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:05:00raw379,500원379,500원379,000원379,000원2,487
cmtwg0m8z089u10kuhvibm0jhstock-5m000660:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0m8u089t10kuu5p205l01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 13:05:00raw1,782,000원1,785,000원1,780,000원1,784,000원17,686
cmtwfu8tb089010kucxevogqastock-5m005490:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8t7088z10kuwv9rvsno1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 13:00:00raw331,500원331,500원330,500원331,000원1,217
cmtwfu8wl089o10kus4k5s0pwstock-5m030200:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8wh089n10kuo5qku1171
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 13:00:00raw52,600원52,600원52,500원52,500원1,031
cmtwfu8wc089m10ku4cqwr15cstock-5m015760:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8w8089l10kul1xm78c31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 13:00:00raw33,450원33,500원33,300원33,300원10,713
cmtwfu8uz089c10kut0u5ud09stock-5m012330:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8uv089b10kummgo9mky1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 13:00:00raw415,500원416,000원414,500원415,500원1,559
cmtwfu8uo089a10kutevcpkowstock-5m373220:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8ul089910kuywggu6331
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 13:00:00raw354,500원354,500원353,000원353,000원2,653
cmtwfu8uf089810ku0frp2v7nstock-5m207940:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8uc089710kuchta5vvc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:00:00raw1,406,000원1,406,000원1,404,000원1,405,000원235
cmtwfu8u5089610kuiksq4nm4stock-5m055550:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8u1089510ku0bfalhzm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 13:00:00raw113,000원113,100원112,900원113,100원12,882
cmtwfu8tv089410kun2nyxcs4stock-5m105560:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8tr089310kubfogwp3o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 13:00:00raw178,550원178,700원178,200원178,600원9,777
cmtwfu8tl089210ku4tcs2iu2stock-5m000270:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8th089110kuld4lk0js1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:00:00raw125,700원125,800원125,600원125,700원4,265
cmtwfu8t0088y10ku3egexb5ostock-5m068270:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8sx088x10kub87x8o2q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 13:00:00raw177,400원177,600원177,200원177,400원6,067
cmtwfu8sq088w10kuc2plnhksstock-5m051910:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8sn088v10kuk1dyhb3q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 13:00:00raw268,500원268,500원267,500원267,500원1,622
cmtwfu8sh088u10kukt445qdlstock-5m035720:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8sd088t10kub8zn7qs61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 13:00:00raw34,550원34,550원34,400원34,500원11,556
cmtwfu8s6088s10kuk79r22otstock-5m035420:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8s3088r10kucq3yrljf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 13:00:00raw204,500원204,500원203,500원204,000원5,679
57,440건 중 9,851–9,900← 이전198 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬