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
cmtwku7nr098o10kuw833rlf3stock-5m006400:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7nn098n10kuiff7h2fi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 15:20:00raw544,000원544,000원544,000원544,000원0
cmtwku7o1098q10ku59cr8jtcstock-5m051910:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7nx098p10kuun5wotmb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 15:20:00raw273,000원273,000원273,000원273,000원0
cmtwku7ob098s10kuhnarybc9stock-5m068270:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7o7098r10ku5jkfekw41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 15:20:00raw178,200원178,200원178,200원178,200원0
cmtwku7ok098u10kum045a6g8stock-5m005490:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7oh098t10kuzjp0mw901
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 15:20:00raw333,000원333,000원333,000원333,000원0
cmtwku7ou098w10ku5wapd11xstock-5m000270:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7oq098v10ku7j8eqr5d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 15:20:00raw126,300원126,300원126,300원126,300원0
cmtwku7p4098y10kul3nx205ystock-5m105560:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7p0098x10kuwfbaoezz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 15:20:00raw177,500원177,500원177,500원177,500원0
cmtwku7pf099010kumpn5t65xstock-5m055550:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7pa098z10kudby8pacx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 15:20:00raw112,800원112,800원112,800원112,800원0
cmtwku7po099210kuwrkyim1estock-5m207940:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7pk099110kuqpy862r81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:20:00raw1,414,000원1,414,000원1,414,000원1,414,000원0
cmtwku7px099410ku8wz4pzjzstock-5m373220:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7pt099310kus62sskpr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 15:20:00raw360,000원360,000원360,000원360,000원0
cmtwku7q6099610kuykl8ob8zstock-5m012330:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7q3099510kud0h8qo351
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 15:20:00raw416,000원416,000원416,000원416,000원0
cmtwku7qg099810ku09u5wcgpstock-5m096770:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7qc099710ku28nfz12p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 15:20:00raw144,200원144,200원144,200원144,200원0
cmtwku7qq099a10kucpn2a8ifstock-5m028260:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7qm099910kub1e49vhs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 15:20:00raw366,000원366,000원366,000원366,000원0
cmtwku7r0099c10ku4rvp3qmbstock-5m034730:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7qw099b10kudeyglsgk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 15:20:00raw581,000원581,000원581,000원581,000원0
cmtwku7rh099g10kufawoc3gxstock-5m003550:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7re099f10ku245m8mcq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 15:20:00raw113,100원113,100원113,100원113,100원0
cmtwku7rs099i10kucc74xe7rstock-5m015760:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7ro099h10kueecur2071
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 15:20:00raw33,150원33,150원33,150원33,150원0
cmtwku7sb099m10kur3hlsts9stock-5m017670:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7s7099l10ku1g5bmfs61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 15:20:00raw91,200원91,200원91,200원91,200원0
cmtwknsp4097610kupln8qg2wstock-5m000660:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsp0097510ku4bdx0axd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 15:15:00raw1,811,000원1,815,000원1,810,000원1,812,000원21,470
cmtwku7r9099e10ku62ftlkwhstock-5m003550:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7r5099d10kuf0hoee0z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 15:15:00raw112,500원113,100원112,400원113,100원4,024
cmtwknsur098a10kuilvkgghkstock-5m017670:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsun098910kubwo1rolu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 15:15:00raw90,900원91,300원90,800원91,200원11,874
cmtwknsuh098810kuanrndhy3stock-5m030200:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsud098710kuhabu28cn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 15:15:00raw52,600원52,900원52,600원52,800원4,150
cmtwknsu8098610ku7qkqhid9stock-5m015760:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsu1098510ku8e1pts391
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 15:15:00raw33,050원33,100원33,050원33,100원5,690
cmtwknstv098410kusso334fsstock-5m034730:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknstr098310kucn50uocl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 15:15:00raw583,000원583,000원581,000원581,000원1,888
cmtwknstl098210kuv0df0itdstock-5m028260:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsth098110kuxe3jb9ao1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 15:15:00raw366,000원367,000원365,500원366,000원8,450
cmtwknstb098010kukqyf8vdzstock-5m096770:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknst7097z10kubra5w3l11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 15:15:00raw143,900원144,000원143,500원143,900원9,018
cmtwknst1097y10kuey6xuragstock-5m012330:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknssy097x10ku6bv2fzg11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 15:15:00raw416,000원417,000원415,000원416,000원2,984
cmtwknsss097w10kuqa4zkofwstock-5m373220:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsso097v10kusz5pfuym1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 15:15:00raw359,500원361,000원359,000원360,000원5,034
cmtwknssi097u10kuq11n02frstock-5m207940:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsse097t10kuviwvnrm31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:15:00raw1,414,000원1,418,000원1,412,000원1,414,000원505
cmtwknss8097s10kup1z1dlxqstock-5m055550:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknss4097r10ku3zhmjvoy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 15:15:00raw112,500원113,000원112,400원112,900원8,237
cmtwknsrz097q10kurk0pkfu4stock-5m105560:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsrv097p10ku6aoivtgw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 15:15:00raw177,300원177,700원177,200원177,600원11,188
cmtwknsrp097o10kuirec8gglstock-5m000270:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsrl097n10kuwb1qdfw71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 15:15:00raw126,100원126,500원126,000원126,300원6,414
cmtwknsre097m10kuug4fqe3wstock-5m005490:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsrb097l10kueq6fiz4g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 15:15:00raw333,000원334,000원332,500원333,000원4,952
cmtwknsr5097k10ku5jc7qdaxstock-5m068270:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsr1097j10kubzqor89k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 15:15:00raw177,900원178,200원177,800원178,200원5,554
cmtwknsqv097i10ku7rgd8dybstock-5m051910:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsqr097h10kuptdtmfxt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 15:15:00raw273,500원274,000원273,000원273,000원4,506
cmtwknsqk097g10kuityjsst6stock-5m006400:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsqg097f10kuvyrcsda71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 15:15:00raw544,000원547,000원543,000원545,000원7,727
cmtwknsq9097e10ku5hrmjktgstock-5m035720:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsq4097d10kuzh4a6frg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 15:15:00raw34,500원34,700원34,500원34,600원17,038
cmtwknspy097c10kuifhdmsewstock-5m035420:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknspu097b10ku30cz89fq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 15:15:00raw206,000원206,500원206,000원206,000원5,294
cmtwknspo097a10kus5813q84stock-5m066570:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknspk097910kudtqiw09y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 15:15:00raw199,800원199,900원199,500원199,600원9,692
cmtwknspf097810kumk5o00a9stock-5m005380:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknspb097710kuv5brq67n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 15:15:00raw381,500원383,000원381,500원382,500원4,573
cmtwknsot097410ku698oqsvxstock-5m005930:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsoo097310ku28eyhx031
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 15:15:00raw259,500원260,000원259,500원259,750원87,337
cmtwkhcyh095s10ku8hp719rzstock-5m000660:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhcyd095r10ku1go1ogo41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 15:10:00raw1,817,000원1,818,000원1,810,000원1,811,000원25,865
cmtwkhd4x097210kuyab7al9ustock-5m017670:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd4t097110ku1mwlothm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 15:10:00raw90,800원91,000원90,700원90,800원16,317
cmtwkhd4m097010kun0p29j36stock-5m030200:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd4j096z10kujd8fz99b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 15:10:00raw52,600원52,700원52,600원52,600원1,517
cmtwkhd4d096y10kuz0pzymg4stock-5m015760:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd49096x10ku3ta4rosc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 15:10:00raw33,000원33,150원32,950원33,100원46,397
cmtwkhd43096w10kuk822iwjfstock-5m003550:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd3z096v10ku5o3uebit1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 15:10:00raw112,500원112,800원112,400원112,500원5,430
cmtwkhcy6095q10ku28ahbg16stock-5m005930:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhcxt095p10ku0iq1njrq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 15:10:00raw260,000원260,000원259,000원259,750원111,669
cmtwkhd3u096u10kujims78o6stock-5m034730:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd3q096t10kul8cc3kef1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 15:10:00raw583,000원584,000원582,000원583,000원966
cmtwkhd3j096s10kuotv6zrttstock-5m028260:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd3g096r10ku341kntom1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 15:10:00raw367,000원367,000원365,500원366,000원12,966
cmtwkhd31096o10kuep02ljcgstock-5m096770:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd2y096n10kuhshp3sck1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 15:10:00raw143,900원144,300원143,850원143,900원14,834
cmtwkhd2r096m10ku94j2po4tstock-5m012330:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd2n096l10kublrh1fif1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 15:10:00raw415,000원417,000원415,000원416,000원3,379
cmtwkhd2h096k10kumjn0h1sistock-5m373220:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd2d096j10kuwlwyhh6d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 15:10:00raw360,000원360,750원359,500원359,500원12,855
57,440건 중 9,251–9,300← 이전186 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬