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
cmtwkhd27096i10ku1i2iqq5jstock-5m207940:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd23096h10kud1ev416j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:10:00raw1,413,000원1,416,000원1,412,000원1,413,000원734
cmtwkhd1x096g10kun7iwua5estock-5m055550:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd1t096f10ku1dml4zxx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 15:10:00raw112,500원112,600원112,400원112,600원5,370
cmtwkhd1m096e10kuw356tc15stock-5m105560:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd1i096d10ku6fafo3mj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 15:10:00raw177,200원177,400원177,100원177,300원13,368
cmtwkhd1c096c10kuc3o5j1lkstock-5m000270:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd18096b10kuu0eavcy91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 15:10:00raw126,000원126,500원126,000원126,200원7,970
cmtwkhd12096a10ku7upwea0vstock-5m005490:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd0y096910kusjh451j21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 15:10:00raw333,000원333,500원332,500원333,000원5,224
cmtwkhd0t096810kulpg8vcdjstock-5m068270:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd0p096710ku58uz6dsd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 15:10:00raw178,100원178,200원177,700원177,900원7,080
cmtwkhd0k096610kua8gkx3fbstock-5m051910:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd0g096510ku2yeaqhoe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 15:10:00raw273,500원275,000원273,000원273,500원6,103
cmtwkhd0a096410kuxq517wx3stock-5m006400:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd07096310kubn4bsk751
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 15:10:00raw544,000원545,000원543,000원544,000원13,285
cmtwkhd00096210kug6v60tdsstock-5m035720:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhczx096110kuv29z3yg01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 15:10:00raw34,500원34,550원34,500원34,500원21,013
cmtwkhcze095y10kus0lops6hstock-5m035420:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhcza095x10kugmdah9pq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 15:10:00raw206,000원206,500원205,500원206,500원8,483
cmtwkhcz2095w10kuhe4kb3b1stock-5m066570:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhcyx095v10kuogz99cno1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 15:10:00raw199,700원199,900원199,700원199,800원6,704
cmtwkhcyr095u10kuvfjisq0zstock-5m005380:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhcyn095t10kuktsuni0i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 15:10:00raw381,500원382,000원381,000원381,500원4,718
cmtwkaxkf095k10kuw8ni3so3stock-5m015760:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxkb095j10kum5b0m6yu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 15:05:00raw33,000원33,100원33,000원33,000원10,286
cmtwkhd3b096q10kubcb79dzfstock-5m028260:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd37096p10kusgv5u5cj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 15:05:00raw368,500원369,000원366,000원367,000원12,324
cmtwkhczp096010kui304me6nstock-5m035720:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhczm095z10kuayimeeew1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 15:05:00raw34,500원34,600원34,450원34,500원20,475
cmtwkaxky095o10kuh2b37rq0stock-5m017670:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxku095n10ku6ra1idzj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 15:05:00raw90,700원91,000원90,600원91,000원17,475
cmtwkaxko095m10ku7sud2nd2stock-5m030200:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxkl095l10kuzd94gdtt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 15:05:00raw52,600원52,700원52,600원52,600원217
cmtwkaxk5095i10ku4mpnr8ehstock-5m003550:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxk1095h10ku957b358j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 15:05:00raw112,200원112,900원112,100원112,800원5,721
cmtwkaxjv095g10kuxbtzs1kbstock-5m034730:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxjr095f10kuzje1xgtr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 15:05:00raw582,000원585,000원582,000원583,000원1,845
cmtwkaxjd095c10kuouitftkjstock-5m096770:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxj9095b10ku81sm6bqz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 15:05:00raw143,900원144,200원143,800원144,000원12,792
cmtwkaxis095a10kul3pm80kistock-5m012330:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxij095910kus8tj0fp51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 15:05:00raw415,500원417,000원415,000원415,500원2,805
cmtwkaxi2095810ku6v9d61pzstock-5m373220:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxht095710kuyedb6i1s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 15:05:00raw360,000원361,000원359,500원360,500원10,353
cmtwkaxhb095610kuf1zzkz3gstock-5m207940:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxh2095510kul1nprjlz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:05:00raw1,413,000원1,414,000원1,411,000원1,413,000원726
cmtwkaxgl095410ku28zb9vukstock-5m055550:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxgc095310kue2mlzsvn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 15:05:00raw112,400원112,500원112,100원112,500원6,776
cmtwkaxfw095210ku5q5oxeubstock-5m105560:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxfn095110ku6u5t76hh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 15:05:00raw177,050원177,400원177,000원177,200원13,103
cmtwkaxf7095010kuj93jn87cstock-5m000270:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxf4094z10ku6qua0uzf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 15:05:00raw126,100원126,200원126,000원126,100원8,545
cmtwkaxey094y10kunrz91meqstock-5m005490:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxev094x10ku1ni5xadd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 15:05:00raw332,500원334,000원332,500원333,000원5,233
cmtwkaxeg094u10ku7rxmxh85stock-5m068270:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxed094t10kujyal2xuq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 15:05:00raw177,900원178,100원177,700원178,100원6,917
cmtwkaxe7094s10kup315e43xstock-5m051910:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxe3094r10kuaavtsok51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 15:05:00raw273,500원274,500원273,500원274,500원11,172
cmtwkaxdy094q10ku96oyr05kstock-5m006400:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxdu094p10kungmp27rv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 15:05:00raw546,000원546,000원543,500원545,000원12,854
cmtwkaxdo094o10kuii7scudnstock-5m035420:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxdk094n10kul673sokt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 15:05:00raw206,000원207,000원206,000원206,000원7,031
cmtwkaxdf094m10kuwcxc5d5ystock-5m066570:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxdb094l10kuhisjkfkg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 15:05:00raw199,800원199,800원199,700원199,700원3,400
cmtwkaxd5094k10ku36d5dtdpstock-5m005380:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxd1094j10kumn4r5ge81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 15:05:00raw381,000원381,500원381,000원381,000원3,802
cmtwkaxct094i10kulsdu8dlustock-5m000660:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxcp094h10ku14suhpav1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 15:05:00raw1,816,000원1,821,500원1,815,000원1,817,000원22,138
cmtwkaxci094g10kul097lv0hstock-5m005930:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxcd094f10ku9lwg7lmz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 15:05:00raw259,750원260,000원259,000원259,500원144,788
cmtwk4igx094410kur32vnncystock-5m096770:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4igs094310ku4pvf48fq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 15:00:00raw143,900원144,200원143,700원143,800원12,847
cmtwk4iia094e10kumfj3w5rhstock-5m017670:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ii6094d10kutogcwq8m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 15:00:00raw90,900원91,100원90,700원90,800원15,861
cmtwk4ii0094c10kuh9dlqgy1stock-5m030200:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ihx094b10ku5ktzt0cg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 15:00:00raw52,800원52,800원52,600원52,600원988
cmtwk4ib0093a10kup4zbggo3stock-5m005930:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4iaq093910ku6ifrifp61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 15:00:00raw260,500원260,500원259,500원259,500원91,543
cmtwk4ihr094a10kubcq8avkqstock-5m015760:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ihn094910kux4kf3w5b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 15:00:00raw33,300원33,300원33,000원33,000원31,391
cmtwk4ihh094810kurm5tn7k4stock-5m003550:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ihe094710kup2s7p81s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 15:00:00raw112,100원112,400원112,000원112,200원3,594
cmtwkaxjn095e10kuh1joi9s0stock-5m034730:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxjj095d10kuyys1b2371
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 15:00:00raw585,000원586,000원582,000원582,000원2,110
cmtwk4ih8094610kumcoy59mhstock-5m028260:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ih3094510kuxye60pck1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 15:00:00raw369,000원370,000원367,500원368,500원8,886
cmtwk4igk094210ku3zedyijsstock-5m012330:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4igf094110kubtngo6051
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 15:00:00raw416,500원416,500원415,000원415,500원3,146
cmtwk4ig7094010ku3qxmodvsstock-5m373220:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ig3093z10kuthjpp1kr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 15:00:00raw361,000원362,000원359,500원360,500원9,728
cmtwk4ify093y10kuemcizhdlstock-5m207940:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ifu093x10kumjj0nsjb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:00:00raw1,414,000원1,416,000원1,413,000원1,413,000원485
cmtwk4ifo093w10kufdgdk0jtstock-5m055550:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ifk093v10kugp7lceve1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 15:00:00raw112,600원112,600원112,200원112,200원8,150
cmtwk4ife093u10kugo5coj0nstock-5m105560:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ifa093t10ku4fi9b1ir1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 15:00:00raw177,600원177,700원177,000원177,000원15,959
cmtwk4if4093s10ku28xaawxxstock-5m000270:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4if1093r10kurnnin4471
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 15:00:00raw126,300원126,300원126,000원126,100원7,806
cmtwkaxeq094w10kusf3tg7e9stock-5m005490:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxem094v10kuhjdiahi21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 15:00:00raw333,000원333,750원332,500원332,500원5,682
57,440건 중 9,301–9,350← 이전187 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬