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
cmtwbwpz107hc10kuxsnj52y4stock-5m012330:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpyx07hb10kutfrs5xov1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 11:10:00raw417,500원417,500원416,000원416,500원2,589
cmtwbwpyr07ha10kuh9gy8u18stock-5m373220:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpyn07h910kubv4mmhl11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 11:10:00raw355,000원355,500원355,000원355,500원604
cmtwbwpyg07h810kutslm87nxstock-5m207940:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpyd07h710kuy83ojiaj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:10:00raw1,400,000원1,404,000원1,399,000원1,402,000원412
cmtwbwpuu07gi10kupoqv9bawstock-5m005930:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpuq07gh10kufsnqe9xy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:10:00raw258,250원259,000원258,000원258,250원133,204
cmtwbwpy707h610kunk77ca8lstock-5m055550:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpy207h510kuelev55ae1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 11:10:00raw112,000원112,100원111,900원112,000원7,452
cmtwbwpxw07h410kusyn9h9rfstock-5m105560:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpxs07h310kuu5wx0el11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 11:10:00raw176,700원176,800원176,500원176,700원4,232
cmtwbwpxn07h210kuhk7jis1wstock-5m000270:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpxj07h110kuk6nkwyrp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:10:00raw125,900원126,200원125,900원126,100원4,235
cmtwbwpxc07h010kuklixv8fistock-5m005490:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpx807gz10ku8sdk7t161
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 11:10:00raw332,500원333,000원332,000원333,000원514
cmtwbwpx107gy10kuw07ui4ybstock-5m068270:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpwx07gx10ku4kitvvnl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 11:10:00raw177,700원177,800원177,300원177,300원7,913
cmtwbwpwq07gw10kumdbeg96xstock-5m051910:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpwm07gv10kukjozltas1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 11:10:00raw270,000원271,000원270,000원270,500원759
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
cmtwbwpwg07gu10kur899u6ozstock-5m006400:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpwd07gt10ku1b0errqm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 11:10:00raw548,000원549,000원547,000원549,000원1,471
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
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
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
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
cmtwbqbib07fa10ku3w73irwfstock-5m005380:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbi707f910kuy9iz1lf81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 11:05:00raw381,000원382,500원381,000원382,000원5,236
cmtwbqbhr07f610kul115lanistock-5m005930:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbhb07f510ku5wikmd841
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:05:00raw258,000원258,500원257,500원258,250원153,679
cmtwbqbpu07gg10ku91vlb7ipstock-5m017670:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbpq07gf10kutiqzk86r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 11:05:00raw90,350원90,500원90,300원90,400원2,346
cmtwbqbpk07ge10kuzbiesoosstock-5m030200:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbph07gd10kunhadr25v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 11:05:00raw52,600원52,700원52,500원52,600원2,080
cmtwbqbpb07gc10ku0a8ekjgbstock-5m015760:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbp707gb10kuq0rr94vs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 11:05:00raw33,300원33,450원33,300원33,350원10,637
cmtwbqbp107ga10kucqc9im9nstock-5m003550:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbox07g910ku3e6luiao1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:05:00raw112,400원112,700원112,400원112,600원1,166
cmtwbqbos07g810kut5kkcqtnstock-5m034730:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqboo07g710kuhlkwebkf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:05:00raw578,000원581,000원578,000원581,000원561
cmtwbqbog07g610ku9ufm4vd5stock-5m028260:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbo907g510kug6uzeyg81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:05:00raw371,500원373,500원370,000원373,000원7,373
cmtwbqbnv07g410kus3pe35nfstock-5m096770:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbnn07g310kuneu6o1zp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 11:05:00raw143,500원143,600원142,800원143,000원11,003
cmtwbqbna07g210ku9lh62qlhstock-5m012330:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbn507g110kuuxulw9ep1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 11:05:00raw417,000원418,000원417,000원417,500원2,900
cmtwbqbmr07g010ku51xy35rfstock-5m373220:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbmk07fz10ku2jvysvjl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 11:05:00raw354,500원355,500원354,500원355,500원2,147
cmtwbqbm607fy10kuc0jefvlrstock-5m207940:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbm007fx10ku9g6t3w2g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:05:00raw1,400,000원1,401,000원1,400,000원1,401,000원171
cmtwbqblq07fw10kuvgf6rmqmstock-5m055550:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqblk07fv10kuwcsj35mx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 11:05:00raw112,100원112,100원112,000원112,100원1,887
cmtwbqblb07fu10ku13w8wol3stock-5m105560:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbl607ft10kuwfta569i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 11:05:00raw176,600원176,700원176,400원176,700원2,774
cmtwbqbkz07fs10kueoso126dstock-5m000270:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbku07fr10kuy7u20v5w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:05:00raw125,900원126,200원125,700원125,900원4,899
cmtwbqbko07fq10kuobrj463cstock-5m005490:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbkk07fp10kur599oly91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 11:05:00raw332,000원333,000원331,500원332,500원695
cmtwbqbke07fo10ku94jtfj96stock-5m068270:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbka07fn10ku0tny9r6i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 11:05:00raw177,400원178,100원177,300원177,500원8,474
cmtwbqbjt07fk10kucz646xfzstock-5m051910:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbjp07fj10ku59o743dg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 11:05:00raw270,000원270,500원269,500원270,000원1,243
cmtwbqbjh07fi10kuq73kiabkstock-5m006400:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbjd07fh10ku6vx1ns291
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 11:05:00raw547,000원548,000원546,000원548,000원2,476
cmtwbqbj607fg10ku4b4eyr0zstock-5m035720:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbj107ff10kufl2nh0ev1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 11:05:00raw34,650원34,650원34,600원34,650원6,807
cmtwbqbiu07fe10ku08euzz9lstock-5m035420:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbir07fd10kuwqx12te41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 11:05:00raw204,500원204,500원204,000원204,500원5,796
cmtwbqbil07fc10kumte15h1istock-5m066570:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbih07fb10ku1vulhgrc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 11:05:00raw199,300원199,600원199,200원199,400원10,432
cmtwbqbi207f810ku89lks570stock-5m000660:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbhx07f710kuyoky4nuc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 11:05:00raw1,783,000원1,786,000원1,781,000원1,784,000원21,056
cmtwbjv6d07dw10kufoyc03gcstock-5m005930:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjv6607dv10kux6g59ga81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:00:00raw258,000원258,500원257,500원258,000원160,180
cmtwbqbk507fm10ku9czmm7vqstock-5m068270:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbk007fl10ku8p01a7gh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 11:00:00raw178,300원178,300원177,200원177,400원16,019
cmtwbjvd107f410ku4tt6hzljstock-5m017670:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjvcx07f310kui603pkfz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 11:00:00raw90,600원90,700원90,300원90,400원4,415
cmtwbjvcq07f210ku20ozyugrstock-5m030200:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjvcm07f110kud1jh2clg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 11:00:00raw52,600원52,700원52,600원52,700원673
cmtwbjvch07f010kuzltj0w6ostock-5m015760:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjvcd07ez10kutft5a4yj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 11:00:00raw33,300원33,400원33,250원33,300원8,956
cmtwbjvc707ey10kubw5s9m74stock-5m003550:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjvc307ex10kusysmfl9z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:00:00raw112,700원112,900원112,400원112,500원2,167
cmtwbjvbx07ew10ku05ztrikgstock-5m034730:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjvbt07ev10kuhqo19cjr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:00:00raw580,000원580,000원577,000원579,000원1,668
cmtwbjvbo07eu10kues1s0h0dstock-5m028260:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjvbk07et10kuqww7rsg51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:00:00raw368,500원372,500원368,000원371,500원17,834
cmtwbjvbf07es10kuy2wflx0mstock-5m096770:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjvbb07er10kuptmqad511
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 11:00:00raw144,300원144,300원143,400원143,600원7,449
cmtwbjvb507eq10ku148y0u1astock-5m012330:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjvb107ep10kuqyaam49x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 11:00:00raw417,000원417,500원416,500원417,500원1,349
cmtwbjvau07eo10kug1jb63ljstock-5m373220:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjvap07en10kuoqahvjrg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 11:00:00raw355,500원355,500원354,500원355,000원3,193
57,440건 중 10,401–10,450← 이전209 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬