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
cmtwc9kp107k610kuxifz1mzkstock-5m017670:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9kox07k510kueyyftfur1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 11:20:00raw90,400원90,500원90,300원90,400원1,982
cmtwc9kos07k410kuzttxx7ggstock-5m030200:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9koo07k310kul39246c71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 11:20:00raw52,700원52,700원52,600원52,700원56
cmtwc9koi07k210kuvzp7nbodstock-5m015760:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9koe07k110kury2gxuu61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 11:20:00raw33,700원33,800원33,650원33,700원32,388
cmtwc9ko807k010kuifo1gf8tstock-5m003550:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9ko407jz10ku52gv1egl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:20:00raw112,700원112,700원112,500원112,500원1,608
cmtwc9knz07jy10ku2re4y4cestock-5m034730:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9knv07jx10kud8oumzew1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:20:00raw581,000원581,000원579,000원580,000원481
cmtwc9knp07jw10kutfx03uwkstock-5m028260:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9knm07jv10kug4ho4f9e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:20:00raw372,500원373,000원370,500원371,000원4,091
cmtwc9kng07ju10kuwb80hwgcstock-5m096770:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9knc07jt10kua0u4yikm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 11:20:00raw144,500원144,500원143,600원143,900원7,687
cmtwc9kmz07jq10ku12tfnmb5stock-5m373220:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9kmv07jp10kufcp8kzdl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 11:20:00raw355,500원355,500원354,000원354,500원3,862
cmtwc9kmq07jo10kukic6m1fqstock-5m207940:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9kmm07jn10ku9t19yo431
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:20:00raw1,402,000원1,403,000원1,400,000원1,402,000원245
cmtwc9kmg07jm10ku1v7fsm3nstock-5m055550:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9kmc07jl10ku32ade1r21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 11:20:00raw112,400원112,600원112,300원112,500원9,291
cmtwc9km707jk10ku38co4lolstock-5m105560:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9km307jj10kuu2szejc91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 11:20:00raw177,100원177,200원177,000원177,000원5,022
cmtwc9klx07ji10ku7lmqgp0wstock-5m000270:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9klu07jh10ku4e7ocb7h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:20:00raw125,900원126,200원125,900원125,900원5,278
cmtwc9klo07jg10kuoipbo5ristock-5m005490:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9klk07jf10kuthajstqr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 11:20:00raw333,000원333,000원332,500원333,000원753
cmtwc9kl607jc10kuecbp50f7stock-5m051910:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9kl207jb10kuvusebfh41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 11:20:00raw270,500원271,000원269,500원270,000원4,825
cmtwc9kkx07ja10kupb3wi9hzstock-5m006400:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9kkt07j910kuvdlqh0zf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 11:20:00raw548,000원548,000원546,000원547,000원1,826
cmtwc9kkn07j810kuq5pswfr2stock-5m035720:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9kkk07j710ku7wdml4l61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 11:20:00raw34,600원34,600원34,500원34,500원4,052
cmtwc9kke07j610kuud02nwxwstock-5m035420:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9kkb07j510kuqrxx498b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 11:20:00raw204,500원204,500원204,000원204,500원4,096
cmtwc9kk507j410ku35z6rpusstock-5m066570:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9kk207j310kutrt1nvyp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 11:20:00raw200,500원200,500원199,400원199,500원6,348
cmtwc9kjm07j010kumdtjkj5lstock-5m000660:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9kji07iz10kudn3ff1uu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 11:20:00raw1,792,000원1,793,000원1,786,000원1,786,000원16,579
cmtwc9kja07iy10kutc2etr15stock-5m005930:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9kiy07ix10kuayjbdlxg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:20:00raw258,500원258,500원257,500원257,500원370,845
cmtwc35qd07hs10kumng9gds2stock-5m005930:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35q807hr10kumj6reit21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:15:00raw258,500원258,500원258,000원258,500원130,588
cmtwc9kn807js10kuw3kip76xstock-5m096770:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9kn407jr10kuocfvwv061
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 11:15:00raw144,200원144,600원144,100원144,500원5,436
cmtwc9klg07je10kur4dlmun4stock-5m005490:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9klb07jd10ku2gn4ilb01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 11:15:00raw333,000원333,000원332,500원332,500원531
cmtwc35vu07iw10kumgz68l69stock-5m017670:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35vq07iv10kuirg9sgm71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 11:15:00raw90,600원90,600원90,400원90,400원2,403
cmtwc35vl07iu10kurwr5tgqdstock-5m030200:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35vh07it10ku255htn051
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 11:15:00raw52,600원52,800원52,500원52,700원6,574
cmtwc35vb07is10kuiegt42d1stock-5m015760:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35v707ir10ku9j94k5ap1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 11:15:00raw33,600원33,700원33,550원33,700원24,995
cmtwc35v107iq10ku7hfbvlyvstock-5m003550:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35uy07ip10kufp51ak6a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:15:00raw112,700원112,800원112,500원112,600원1,425
cmtwc35us07io10kulhlpdh1wstock-5m034730:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35uo07in10ku1ld49uo71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:15:00raw582,000원583,000원580,000원581,000원551
cmtwc35ui07im10kuxnevki9tstock-5m028260:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35ue07il10kuiw0kxdq61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:15:00raw373,000원374,000원371,500원372,000원4,502
cmtwc35u807ik10kulr67n2jsstock-5m012330:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35u407ij10kug71hmd9y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 11:15:00raw416,000원416,500원415,500원416,000원2,984
cmtwc35tz07ii10kupg3v6a4astock-5m373220:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35tv07ih10ku8uu1a71l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 11:15:00raw355,500원355,500원355,000원355,000원2,321
cmtwc35tp07ig10ku5276f0zustock-5m207940:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35tl07if10kuidja315w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:15:00raw1,402,000원1,403,000원1,402,000원1,402,000원135
cmtwc35tf07ie10kuoav7mbezstock-5m055550:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35tc07id10ku1a0exe4n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 11:15:00raw112,000원112,400원111,900원112,400원4,936
cmtwc35t607ic10kua0rfg0aastock-5m105560:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35t207ib10kuoevjnnc61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 11:15:00raw176,600원177,300원176,500원177,100원8,795
cmtwc35sx07ia10kuqtn1c4dwstock-5m000270:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35st07i910kui7oe6wqc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:15:00raw126,100원126,100원125,900원125,900원3,657
cmtwc35sm07i810ku9rs722c1stock-5m068270:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35si07i710kul3bu9uzr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 11:15:00raw177,400원177,800원177,300원177,800원6,930
cmtwc35sc07i610kuq9ro0n8istock-5m051910:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35s807i510ku1kai2vdr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 11:15:00raw270,500원271,000원270,000원270,500원1,376
cmtwc35s207i410ku26a5ijurstock-5m006400:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35ry07i310kuua36aow31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 11:15:00raw549,000원549,000원547,000원548,000원1,983
cmtwc35rr07i210kuwbya6b2nstock-5m035720:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35rn07i110kutl6nzjp91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 11:15:00raw34,600원34,650원34,550원34,600원3,525
cmtwc35rh07i010ku1o1u1qt2stock-5m035420:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35re07hz10kurs81wn8k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 11:15:00raw204,500원205,000원204,000원204,000원5,216
cmtwc35r807hy10kua4t8ysmqstock-5m066570:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35r407hx10kuzuoosqcp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 11:15:00raw199,900원200,500원199,700원200,500원7,902
cmtwc35qy07hw10kucmsk1f9vstock-5m005380:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35qu07hv10kuz4t6fynh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 11:15:00raw381,000원381,500원380,500원380,500원5,303
cmtwc35qn07hu10kumdtx8etsstock-5m000660:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35qj07ht10kuy6m4jg4e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 11:15:00raw1,792,500원1,795,000원1,789,000원1,792,000원26,173
cmtwbwq0e07hm10kua99d9fnestock-5m015760:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwq0a07hl10kuune8zasq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 11:10:00raw33,400원33,650원33,250원33,600원23,257
cmtwbwq0w07hq10ku8tf9a0ptstock-5m017670:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwq0t07hp10ku7i846dpz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 11:10:00raw90,300원90,600원90,300원90,600원2,002
cmtwbwpv507gk10kuxedqowt7stock-5m000660:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpv107gj10ku24ckwt7g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 11:10:00raw1,785,000원1,795,000원1,784,000원1,793,000원45,218
cmtwbwpve07gm10kuhepbs4fostock-5m005380:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpva07gl10kun38z6r6e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 11:10:00raw382,000원382,000원381,000원381,500원3,803
cmtwbwpvo07go10kudb7t07i5stock-5m066570:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpvk07gn10kuxf9jf18y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 11:10:00raw199,400원200,000원199,300원200,000원5,929
cmtwbwpvx07gq10kuc478q25fstock-5m035420:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpvu07gp10kuh104yl2l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 11:10:00raw204,250원205,000원204,000원205,000원4,867
cmtwbwpw707gs10kum22fjtbnstock-5m035720:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpw307gr10ku9zox44hw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 11:10:00raw34,650원34,700원34,550원34,650원5,467
57,440건 중 10,351–10,400← 이전208 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬