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
cmtw9l6yv070q10kuhq6tdfjcstock-5m012330:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6yr070p10ku8aqklawb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 10:05:00raw415,000원415,500원414,000원414,500원1,733
cmtw9l6yl070o10ku5ng9a2thstock-5m373220:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6yi070n10kuvymvqn201
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 10:05:00raw358,000원358,500원357,000원357,000원780
cmtw9l6yc070m10kuje9bw2festock-5m207940:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6y8070l10kujc5dgfoe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:05:00raw1,409,000원1,413,000원1,409,000원1,409,000원171
cmtw9l6xu070i10kulphsfcwustock-5m105560:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6xq070h10kuv2yous7o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 10:05:00raw176,600원177,500원176,400원177,400원17,275
cmtw9l6xk070g10kuamltqsf7stock-5m000270:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6xg070f10kuex5dq2i31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:05:00raw126,100원126,100원125,800원126,000원3,969
cmtw9l6xb070e10kuj1j0lplsstock-5m005490:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6x7070d10kupsn73w4w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 10:05:00raw331,750원332,000원331,500원331,500원667
cmtw9l6x2070c10kuzv1n4a9estock-5m068270:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6wy070b10ku75tagtvp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 10:05:00raw178,800원179,400원178,800원179,300원5,924
cmtw9l6ws070a10kuuui9armzstock-5m051910:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6wo070910ku1cltidf71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 10:05:00raw273,500원274,000원273,000원273,500원878
cmtw9l6w2070410kufknq1rlsstock-5m006400:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6vy070310kuyrz5xizq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 10:05:00raw552,000원553,000원550,000원551,000원1,000
cmtw9l6vs070210kukth6wsgvstock-5m035720:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6vp070110ku4uewty2u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 10:05:00raw34,650원34,650원34,500원34,550원6,769
cmtw9l6vj070010kufu6pgcnqstock-5m035420:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6vf06zz10ku7eiqgs761
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 10:05:00raw205,000원205,000원204,000원204,000원7,290
cmtw9l6va06zy10kuj6ztjuavstock-5m066570:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6v706zx10ku28y1xn0j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 10:05:00raw200,500원201,000원200,500원200,500원3,206
cmtw9l6v206zw10kuti5deg1tstock-5m005380:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6uy06zv10ku727axy831
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 10:05:00raw380,500원381,000원380,000원380,500원4,298
cmtw9l6ur06zu10kuaau97m1kstock-5m000660:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6un06zt10kugjvwzh7q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 10:05:00raw1,783,000원1,785,000원1,780,000원1,782,000원26,675
cmtw9l6uh06zs10ku619cphp0stock-5m005930:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6u406zr10kujjr013rs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:05:00raw259,250원259,500원259,000원259,500원69,399
cmtw9eq4g06zo10kund5ny08mstock-5m030200:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:192026-09-11 10:10:19cmtw9eq4c06zn10ku19lzbz9u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 10:00:00raw52,500원52,600원52,400원52,500원8,744
cmtw9eq4q06zq10ku55nul5y7stock-5m017670:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:192026-09-11 10:10:19cmtw9eq4m06zp10kut9bokbpx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 10:00:00raw90,100원90,400원90,000원90,300원5,255
cmtw9epyq06ym10kufsm2mozfstock-5m000660:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:182026-09-11 10:10:18cmtw9epyh06yl10kuu3uh3dbz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 10:00:00raw1,789,000원1,790,000원1,781,000원1,783,000원28,393
cmtw9epzc06yo10kueu2p6alzstock-5m005380:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:182026-09-11 10:10:18cmtw9epz706yn10ku2zp44e0w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 10:00:00raw379,500원381,500원379,000원380,500원8,504
cmtw9epzm06yq10kuvwj4vjqsstock-5m066570:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:182026-09-11 10:10:18cmtw9epzj06yp10kuwb2kr9z91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 10:00:00raw200,500원201,000원200,500원200,500원3,024
cmtw9epzw06ys10kud310bygistock-5m035420:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:182026-09-11 10:10:18cmtw9epzs06yr10kuwqi6xqbt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 10:00:00raw203,500원205,000원203,500원204,500원4,862
cmtw9eq0506yu10ku6q9rmt1dstock-5m035720:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:182026-09-11 10:10:18cmtw9eq0206yt10kua8ofq0rc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 10:00:00raw34,550원34,700원34,500원34,625원22,778
cmtw9eq0f06yw10ku9ahhtgeqstock-5m006400:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:182026-09-11 10:10:18cmtw9eq0c06yv10kupqc2zk9k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 10:00:00raw551,000원553,000원548,000원552,000원2,473
cmtw9eq0p06yy10kurrfq0kk7stock-5m068270:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:182026-09-11 10:10:18cmtw9eq0l06yx10kune1ixif91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 10:00:00raw178,700원178,900원178,000원178,700원3,598
cmtw9eq0z06z010ku10vcpejsstock-5m005490:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:182026-09-11 10:10:18cmtw9eq0v06yz10kuy1r6tnp01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 10:00:00raw330,500원332,500원330,500원332,000원1,736
cmtw9eq1806z210ku8z92vltdstock-5m000270:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:182026-09-11 10:10:18cmtw9eq1406z110ku6gksphrw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:00:00raw125,800원126,200원125,700원126,100원7,090
cmtw9eq1j06z410ku3kdlgtr8stock-5m105560:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:182026-09-11 10:10:18cmtw9eq1f06z310kux5zcww8g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 10:00:00raw175,700원176,700원175,300원176,600원17,129
cmtw9eq1u06z610ku44l0s1o0stock-5m055550:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:182026-09-11 10:10:18cmtw9eq1p06z510kuvk4d3cz51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 10:00:00raw111,300원112,000원111,200원111,900원11,476
cmtw9eq2506z810ku0q92scxnstock-5m207940:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:182026-09-11 10:10:18cmtw9eq2106z710kut90ri3re1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:00:00raw1,413,000원1,413,000원1,407,000원1,410,000원270
cmtw9eq2e06za10kurwrqn1gustock-5m373220:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:182026-09-11 10:10:18cmtw9eq2b06z910ku5pfm7dbm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 10:00:00raw356,500원359,000원356,500원358,000원2,371
cmtw9eq2o06zc10kujdbpo3u9stock-5m012330:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:192026-09-11 10:10:19cmtw9eq2k06zb10ku6sck313h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 10:00:00raw414,000원415,000원413,000원415,000원1,679
cmtw9eq2z06ze10ku8et7e33xstock-5m096770:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:192026-09-11 10:10:19cmtw9eq2v06zd10kuo4yjgk3s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 10:00:00raw144,800원145,300원144,600원144,700원18,685
cmtw9l6wj070810kuxlgxg348stock-5m051910:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6wf070710kujpf7ij911
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 10:00:00raw272,000원274,000원272,000원273,500원1,655
cmtw9epxx06yk10kupbpep077stock-5m005930:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:182026-09-11 10:10:18cmtw9epxn06yj10ku3j4dg4p31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:00:00raw260,000원260,000원259,000원259,250원115,653
cmtw9eq3906zg10ku7jtp04wxstock-5m028260:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:192026-09-11 10:10:19cmtw9eq3506zf10kuk6tf9bva1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:00:00raw368,500원369,000원365,000원367,000원6,845
cmtw9eq3l06zi10kulg8irybjstock-5m034730:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:192026-09-11 10:10:19cmtw9eq3h06zh10ku5xxof5lz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:00:00raw585,000원585,000원582,000원583,000원1,077
cmtw9eq3v06zk10ku5on1exb9stock-5m003550:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:192026-09-11 10:10:19cmtw9eq3r06zj10ku75bageko1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:00:00raw112,600원112,900원112,500원112,800원2,112
cmtw9eq4606zm10kuj74tuu32stock-5m015760:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:192026-09-11 10:10:19cmtw9eq4106zl10kuqfs8fxer1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 10:00:00raw33,300원33,400원33,200원33,350원19,615
cmtw989y306xe10kuc436jjijstock-5m000660:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw989xz06xd10kujfstdxgz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 09:55:00raw1,783,000원1,790,000원1,782,000원1,790,000원21,003
cmtw9l6wb070610ku2ja6pcd4stock-5m051910:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6w7070510ku1nerw5hz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 09:55:00raw271,500원273,000원271,500원272,000원1,226
cmtw98a3z06yi10kujbtothjzstock-5m017670:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a3v06yh10kuwh13nvr21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 09:55:00raw90,300원90,300원89,900원90,000원3,993
cmtw98a3o06yg10ku9whrikrfstock-5m030200:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a3k06yf10ku1f5dwrxz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 09:55:00raw52,300원52,500원52,200원52,400원11,394
cmtw98a3d06ye10kuv3e4vefsstock-5m015760:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a3906yd10ku5ac99wmd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 09:55:00raw33,200원33,300원33,100원33,250원43,811
cmtw98a3306yc10ku3iwiuvutstock-5m003550:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a2z06yb10ku9ryo49ri1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:55:00raw113,000원113,100원112,500원112,500원3,593
cmtw98a2u06ya10kub1iinb3jstock-5m034730:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a2q06y910kur0q4f1i41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:55:00raw583,000원585,000원582,000원584,000원1,663
cmtw98a2k06y810kua9vb1bsystock-5m028260:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a2g06y710kuj3c9f3cn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:55:00raw369,000원369,000원367,000원368,500원2,499
cmtw98a2b06y610ku46zmc57sstock-5m096770:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a2706y510ku27lymqnw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 09:55:00raw145,800원146,100원144,500원144,800원39,358
cmtw98a2106y410kuqpa5ddhmstock-5m012330:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a1x06y310kubh44vlhp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 09:55:00raw412,000원414,000원412,000원413,500원934
cmtw98a1q06y210ku5vn17zgtstock-5m373220:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a1m06y110kuube7d8641
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 09:55:00raw357,000원358,500원356,500원356,500원2,189
cmtw98a1g06y010kupq10o7h7stock-5m207940:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a1c06xz10kuwno7y0os1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:55:00raw1,411,000원1,413,000원1,409,000원1,411,000원217
57,440건 중 10,701–10,750← 이전215 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬