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
cmtwf4gi6084i10kuqr6dc5aqstock-5m015760:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4gi2084h10kuxv6ban5k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 12:40:00raw33,300원33,500원33,300원33,400원12,249
cmtwf4gip084m10kuwsanq9iistock-5m017670:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4gil084l10kup85rh6yv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 12:40:00raw90,000원90,300원89,900원90,200원2,271
cmtwey2ka083e10kuafp7zjgmstock-5m030200:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2k6083d10kumxas0u831
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 12:35:00raw52,300원52,400원52,300원52,300원502
cmtwey2el082810kumixcj5szstock-5m005380:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2eh082710ku2lxfftev1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 12:35:00raw378,500원379,500원378,500원379,500원3,823
cmtwey2ev082a10kudr8te0imstock-5m066570:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2eq082910kupq72fjln1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 12:35:00raw198,600원198,800원198,600원198,800원5,153
cmtwey2f5082c10kumhom06vustock-5m035420:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2f1082b10kunw3kt6fo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 12:35:00raw203,750원204,000원203,500원204,000원6,142
cmtwey2ff082e10kuz2g6e4kgstock-5m035720:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2fb082d10kui4nz62b51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 12:35:00raw34,400원34,450원34,400원34,450원3,202
cmtwey2fo082g10kum0d3s9wfstock-5m006400:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2fl082f10kutqvmmjon1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 12:35:00raw544,000원547,000원543,000원547,000원1,469
cmtwey2fy082i10kuldeuasmlstock-5m051910:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2fv082h10ku6cghbr1s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 12:35:00raw268,000원269,000원268,000원269,000원960
cmtwey2eb082610kuahpy3i5rstock-5m000660:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2e7082510kusprzte9e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 12:35:00raw1,777,000원1,782,000원1,776,000원1,782,000원12,235
cmtwey2g8082k10kurxge5f78stock-5m068270:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2g4082j10kup90f34tv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 12:35:00raw177,300원177,500원177,000원177,200원4,919
cmtwey2gi082m10kuyvgse514stock-5m005490:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2ge082l10ku5ztd43e41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 12:35:00raw330,500원331,500원330,500원331,500원694
cmtwey2dz082410ku1iz0a0w5stock-5m005930:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2du082310kuei93oabk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:35:00raw257,250원257,500원257,000원257,500원60,670
cmtwey2gs082o10kuljjk7w0dstock-5m000270:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2go082n10kuuc8quu1r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:35:00raw125,600원125,900원125,600원125,900원3,674
cmtwey2ha082s10kuxxsjxopcstock-5m105560:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2h6082r10kuf5ve9arl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 12:35:00raw177,600원178,000원177,500원177,850원7,933
cmtwey2hk082u10kukvl6nn9astock-5m055550:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2hg082t10kuhk9jynnp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 12:35:00raw112,600원112,800원112,600원112,800원2,569
cmtwey2i2082y10kudoi52axwstock-5m207940:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2hy082x10kurlbau8r31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:35:00raw1,405,000원1,406,000원1,404,000원1,405,000원115
cmtwey2ic083010kuy9czwbokstock-5m373220:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2i8082z10ku6bcd6cl01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 12:35:00raw352,000원353,500원352,000원353,000원2,429
cmtwey2im083210kupabl2q5ustock-5m012330:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2ii083110kuzws8yact1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 12:35:00raw414,500원415,500원414,500원415,500원978
cmtwey2kj083g10kubf662ohcstock-5m017670:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2kg083f10kurw29fltl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 12:35:00raw89,800원90,000원89,700원90,000원1,215
cmtwey2iw083410kuu2m3l76istock-5m096770:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2is083310kun2vbbasy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 12:35:00raw144,700원144,900원144,600원144,800원5,270
cmtwey2j6083610kugtq72koestock-5m028260:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2j2083510kud6m4kwt71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:35:00raw369,500원371,000원368,500원370,000원4,996
cmtwey2jg083810kupa9zsqnvstock-5m034730:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2jc083710kuls01a4n31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:35:00raw576,000원578,000원575,000원577,000원1,161
cmtwey2jr083a10kualobge6tstock-5m003550:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2jn083910kudk9by2ov1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:35:00raw111,500원111,600원111,300원111,400원1,176
cmtwey2k0083c10kuhnwyhgbxstock-5m015760:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2jx083b10kuqnjk7xu91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 12:35:00raw33,300원33,350원33,250원33,300원12,315
cmtwey2ht082w10kuw136rlrbstock-5m207940:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2hp082v10ku4p32a60n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:30:00raw1,406,000원1,406,000원1,403,000원1,405,000원242
cmtwey2h2082q10kuxdvcsaszstock-5m105560:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2gy082p10kuto82j3151
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 12:30:00raw177,600원177,700원177,500원177,700원6,305
cmtwerlvq082210ku1bunbm0fstock-5m017670:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerlvm082110ku5uh8w6kp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 12:30:00raw89,800원89,800원89,600원89,700원3,576
cmtwerlvg082010kuhd3amh0lstock-5m030200:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerlvc081z10kuhiebtm291
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 12:30:00raw52,400원52,400원52,300원52,300원481
cmtwerlv7081y10ku6w8sxrfkstock-5m015760:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerlv3081x10kuz2dk0vld1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 12:30:00raw33,350원33,400원33,250원33,300원20,893
cmtwerlux081w10kuj1ghwbknstock-5m003550:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerlum081v10kuzlx0hz0e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:30:00raw111,600원111,800원111,400원111,400원1,894
cmtwerlug081u10kudfg1incustock-5m034730:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerluc081t10ku0q57r7as1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:30:00raw575,500원576,000원575,000원576,000원327
cmtwerlu6081s10ku7zobhu44stock-5m028260:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerlu2081r10kuq0hkwcl51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:30:00raw369,000원370,000원368,000원369,500원4,855
cmtwerltw081q10ku2wni5tmdstock-5m096770:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerlts081p10kuhpzt2pj21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 12:30:00raw144,700원144,900원144,500원144,600원9,252
cmtwerlto081o10kuqndb7oxtstock-5m012330:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerltk081n10ku77qqw4mn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 12:30:00raw415,500원415,500원414,000원414,500원972
cmtwerlt6081k10kuzul4x0e5stock-5m373220:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerlt3081j10ku47ry52hx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 12:30:00raw352,000원352,500원352,000원352,000원1,030
cmtwerlsx081i10ku64s9iahestock-5m055550:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerlst081h10ku8s96zwaw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 12:30:00raw112,700원112,800원112,500원112,700원12,644
cmtwerlso081g10kuj79nyntostock-5m000270:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerlsh081f10kubwloqypz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:30:00raw125,800원125,800원125,600원125,700원2,608
cmtwerlsb081e10kupl98os19stock-5m005490:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerls7081d10kumj4x2b0k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 12:30:00raw331,750원332,000원330,500원331,000원1,494
cmtwerls1081c10ku21ear7tdstock-5m068270:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerlrx081b10kuhc5w4iy91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 12:30:00raw177,300원177,400원177,000원177,200원6,678
cmtwerlrp081a10kuy0r972gsstock-5m051910:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerlrl081910ku09ta56mq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 12:30:00raw268,000원268,500원268,000원268,000원824
cmtwerlre081810kumjh6p4ckstock-5m006400:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerlra081710kuh36xro7c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 12:30:00raw544,000원544,000원543,000원543,000원1,242
cmtwerlr5081610kuzdnuvvotstock-5m035720:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerlr0081510kuxmxv0sqm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 12:30:00raw34,450원34,450원34,400원34,450원5,187
cmtwerlqs081410ku3ydbg54sstock-5m035420:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerlqp081310kum4f0dx6z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 12:30:00raw204,500원204,500원203,500원204,000원4,489
cmtwerlqi081210kun2y4ozf7stock-5m066570:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:172026-09-11 12:40:17cmtwerlqd081110kuvpl956o51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 12:30:00raw198,850원198,850원198,600원198,600원6,582
cmtwerlq7081010kuos6s8ygjstock-5m005380:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:172026-09-11 12:40:17cmtwerlq4080z10ku7u8ray181
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 12:30:00raw378,500원379,000원378,000원378,500원6,877
cmtwerlpy080y10kuz1rpy9upstock-5m000660:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:172026-09-11 12:40:17cmtwerlpu080x10ku4t9soww31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 12:30:00raw1,778,000원1,778,000원1,774,000원1,776,000원18,164
cmtwerlpo080w10kurx581o0jstock-5m005930:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:172026-09-11 12:40:17cmtwerlpj080v10kulu56jmhu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:30:00raw257,250원257,500원256,500원257,000원150,221
cmtwel5vs07zq10kuy5wog0l2stock-5m035420:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5vo07zp10ku3wxvsyia1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 12:25:00raw204,000원204,500원203,500원204,500원6,183
cmtwel5v807zm10kupspnprl1stock-5m005380:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5v407zl10kuzh71d80k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 12:25:00raw379,000원379,000원378,500원379,000원1,362
57,440건 중 10,001–10,050← 이전201 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬