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
cmtwau65z078w10kud8ohzhd5stock-5m066570:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau65v078v10ku9c8mdn4k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 10:40:00raw200,000원200,500원199,500원199,600원12,673
cmtwau65p078u10kui2ugo342stock-5m005380:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau65h078t10kuhnxcfh8m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 10:40:00raw380,500원381,000원380,000원380,000원2,763
cmtwau650078s10ku3p6oulogstock-5m000660:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau64q078r10kudr1e39x71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 10:40:00raw1,784,000원1,784,000원1,777,000원1,778,000원23,712
cmtwau644078q10ku96mbt5qvstock-5m005930:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau62z078p10kuu2vh22d71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:40:00raw258,250원258,500원257,500원257,750원185,592
cmtwau696079k10kufjh8ih3hstock-5m012330:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau692079j10kujwg1d80g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 10:35:00raw416,500원417,500원416,000원417,000원3,612
cmtwanpej077o10kuc3lui253stock-5m035420:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpea077n10kuzsx09o981
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 10:35:00raw204,000원205,000원204,000원204,750원3,633
cmtwau6b807a010kuys8ebewpstock-5m017670:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau6b4079z10kuj9i10ueq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 10:35:00raw90,200원90,500원90,100원90,500원2,789
cmtwanpdt077m10kuhgs0p242stock-5m066570:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpdn077l10kuvnnvpp1k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 10:35:00raw200,000원200,500원200,000원200,500원4,947
cmtwanpli078o10kuo0vyoqoastock-5m030200:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanple078n10kuocag8i4f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 10:35:00raw52,500원52,600원52,400원52,400원6,825
cmtwanpd6077k10kuqt83g8izstock-5m005380:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpd0077j10kuduqafzdk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 10:35:00raw380,500원381,500원380,000원380,500원5,390
cmtwanpl7078m10kuusa6n1vkstock-5m015760:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpl4078l10kuwo637wiz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 10:35:00raw33,550원33,650원33,450원33,600원23,824
cmtwanpky078k10kult8ezbtastock-5m003550:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpku078j10kuq7q28mkd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:35:00raw112,600원112,800원112,500원112,800원2,168
cmtwanpko078i10ku7yo4lr7hstock-5m034730:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpkk078h10kuu6r9jpq31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:35:00raw577,000원579,000원577,000원578,000원965
cmtwanpke078g10kumqclf54qstock-5m028260:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpkb078f10kuql49n2ay1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:35:00raw365,000원366,500원364,500원366,000원3,724
cmtwanpk5078e10kuei0krnakstock-5m096770:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpk2078d10ku1806l0dh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 10:35:00raw143,100원143,200원142,300원142,900원24,178
cmtwanpjw078c10kupcgfgfn8stock-5m373220:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpjs078b10kut3vuysmw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 10:35:00raw357,500원358,000원357,000원357,000원2,455
cmtwanpjm078a10kufkl6bfbxstock-5m207940:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpji078910kuol0kr7mb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:35:00raw1,403,000원1,407,000원1,402,000원1,405,000원329
cmtwanpjc078810kuyo0gd421stock-5m055550:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpj8078710kur2no4ax91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 10:35:00raw112,300원112,400원112,200원112,400원12,893
cmtwanpj2078610kuaeepkb62stock-5m105560:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpiy078510kux3by9rjy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 10:35:00raw177,050원177,300원176,800원177,100원10,770
cmtwanpis078410kuv06f9uu9stock-5m000270:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpip078310kus1q852t71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:35:00raw125,800원126,200원125,600원125,900원5,516
cmtwanpij078210ku1c5400gqstock-5m005490:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpif078110kuv94t3m0b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 10:35:00raw331,500원332,750원331,000원332,500원1,450
cmtwanpi8078010ku6g2ro9r2stock-5m068270:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpi1077z10kujuhw32m71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 10:35:00raw178,300원178,800원178,300원178,800원2,775
cmtwanpho077y10kuzeqrzxv8stock-5m051910:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanphh077x10ku4fp8x0cu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 10:35:00raw271,500원272,000원271,500원271,500원669
cmtwanpgk077u10kuiyz8q5txstock-5m006400:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpgb077t10kueeyo0p941
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 10:35:00raw549,000원550,000원548,000원548,000원2,146
cmtwanpfb077q10kui30s1ut8stock-5m035720:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpf2077p10kuovhjefp51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 10:35:00raw34,500원34,650원34,500원34,650원21,154
cmtwanpcj077i10ku5zxds107stock-5m000660:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpca077h10kuclg33mxn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 10:35:00raw1,781,000원1,787,000원1,780,000원1,783,000원33,806
cmtwanpbq077g10ku0iojlllhstock-5m005930:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpbg077f10ku7fi7zodl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:35:00raw258,250원259,000원258,000원258,250원150,639
cmtwaha9x076c10kuv65xrizestock-5m066570:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwaha9t076b10kun7xkk52u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 10:30:00raw200,000원200,500원200,000원200,500원5,957
cmtwaha9m076a10ku6u4116s8stock-5m005380:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwaha9h076910ku9mmej5m21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 10:30:00raw379,500원380,500원379,500원380,500원5,061
cmtwaha9a076810kugbfo2ed4stock-5m000660:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwaha96076710kugsqs806l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 10:30:00raw1,773,000원1,782,000원1,773,000원1,781,000원29,458
cmtwahaf1077e10kum31q7iepstock-5m017670:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahaex077d10kubeadeg1o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 10:30:00raw90,300원90,300원90,100원90,300원2,689
cmtwahaes077c10ku5jnbb5s6stock-5m030200:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahaeo077b10kuliy5pjjd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 10:30:00raw52,500원52,500원52,400원52,500원145
cmtwahaei077a10ku3mpkrf1vstock-5m015760:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahaee077910ku6o3bcrvj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 10:30:00raw33,525원33,625원33,500원33,550원57,742
cmtwahae1077610kuxftsqi9bstock-5m003550:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahadx077510kucfg8yoie1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:30:00raw112,700원112,700원112,500원112,600원2,443
cmtwahadr077410ku51dyylqpstock-5m034730:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahado077310kui05xm44f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:30:00raw577,000원578,000원576,000원577,000원1,729
cmtwahadi077210kud1bhth35stock-5m028260:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahade077110kuk576ol3f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:30:00raw365,500원366,000원364,500원364,500원3,792
cmtwahad8077010kubbpuop0cstock-5m096770:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahad4076z10ku4i8z08gk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 10:30:00raw144,200원144,400원143,100원143,200원11,988
cmtwaha8z076610kua2p3i5lzstock-5m005930:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwaha8n076510kuhwvrvuia1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:30:00raw257,500원258,500원257,500원258,250원204,321
cmtwahacy076y10kuuls04odystock-5m012330:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahacu076x10kumo52wz2p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 10:30:00raw416,500원417,000원416,000원416,500원1,819
cmtwahaco076w10kucxrqigkgstock-5m373220:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahack076v10kueuk6v9i01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 10:30:00raw358,000원358,000원356,500원357,000원2,411
cmtwahace076u10kub24q0ec6stock-5m207940:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahaca076t10ku9ampb51l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:30:00raw1,402,000원1,403,000원1,401,000원1,403,000원252
cmtwahac4076s10kugsiyhg6vstock-5m055550:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahac0076r10kuzb87uiv41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 10:30:00raw112,000원112,400원111,900원112,400원10,753
cmtwahabn076o10kurzt53wrcstock-5m105560:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahabj076n10kug38npxlr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 10:30:00raw177,000원177,100원176,800원177,100원10,127
cmtwahabe076m10kuxhuucipkstock-5m000270:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahaba076l10kucq2nfuln1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:30:00raw125,900원126,000원125,800원125,800원5,572
cmtwahab4076k10ku28mdbvu1stock-5m005490:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahab0076j10kuvauofogt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 10:30:00raw332,000원332,000원331,000원331,500원1,428
cmtwahaau076i10kulzvnm8d5stock-5m068270:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahaaq076h10ku9jjjbxyx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 10:30:00raw178,600원178,600원178,200원178,300원3,819
cmtwahaak076g10kuohcvqklastock-5m035720:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahaaf076f10ku4iyeutnn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 10:30:00raw34,650원34,650원34,500원34,500원7,681
cmtwanph8077w10kus2leot2tstock-5m051910:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanph0077v10kucxysyxj91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 10:30:00raw272,500원272,500원271,500원271,500원859
cmtwahaa8076e10kunh7qokcrstock-5m035420:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahaa4076d10kudrps2flw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 10:30:00raw204,500원205,000원204,000원204,000원3,177
cmtwanpfz077s10kutrzssk5estock-5m006400:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpfq077r10kupks7ed9x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 10:30:00raw549,000원550,000원548,000원549,000원1,287
57,440건 중 10,551–10,600← 이전212 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬