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
cmtwjrmun090w10kunaf83uebstock-5m035420:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmuj090v10kuwf16jpkw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 14:50:00raw205,500원206,000원205,000원205,500원6,627
cmtwjrmud090u10ku4tdlf1zgstock-5m066570:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmua090t10kusmqpfpui1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 14:50:00raw199,150원200,250원198,900원200,000원15,898
cmtwjrmu5090s10kud5w74kezstock-5m005380:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmu1090r10kuj6qo4vk41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:50:00raw381,000원383,000원380,500원382,500원10,601
cmtwjrmtm090o10kumrql9e7ustock-5m005930:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmth090n10kumq020u1m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:50:00raw259,000원261,500원258,500원261,000원275,541
cmtwjl7vo08zg10kuju02oy3wstock-5m005930:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7v908zf10kutwwsgtud1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:45:00raw259,000원259,500원258,500원259,000원149,971
cmtwjl7vz08zi10kuip2n38uustock-5m000660:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7vw08zh10kuwk7brhto1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 14:45:00raw1,806,000원1,807,000원1,802,000원1,804,000원25,442
cmtwjl81a090m10kufteaitk8stock-5m017670:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl816090l10kuzq1oaj0u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 14:45:00raw90,400원90,600원90,400원90,600원9,905
cmtwjl810090k10kuh0mt9gwastock-5m030200:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl80x090j10kudtnsrpst1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 14:45:00raw52,500원52,600원52,500원52,500원658
cmtwjl7w908zk10ku1hkkluawstock-5m005380:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7w508zj10ku3ja6ubci1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:45:00raw380,500원381,000원380,500원380,500원3,075
cmtwjl7wj08zm10kufb9re518stock-5m066570:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7wf08zl10kupc104edj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 14:45:00raw199,100원199,200원199,000원199,100원5,340
cmtwjl7ws08zo10kun7bhur0wstock-5m035420:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7wp08zn10kujkxh7sjv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 14:45:00raw205,500원206,000원204,500원205,000원14,171
cmtwjl7x208zq10kurus45umnstock-5m035720:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7wy08zp10ku5pxjixin1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 14:45:00raw34,500원34,600원34,450원34,600원9,271
cmtwjl7xb08zs10kusxd47dhjstock-5m006400:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7x808zr10ku4v4kszyn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 14:45:00raw545,000원545,000원543,000원544,000원10,923
cmtwjl7xl08zu10kur73nlhgsstock-5m051910:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7xh08zt10kuupvpqbo11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 14:45:00raw271,500원273,500원271,500원273,000원5,391
cmtwjl7xu08zw10ku6sbqqf3tstock-5m068270:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7xr08zv10kuncr49fsf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 14:45:00raw177,800원178,100원177,500원178,000원11,369
cmtwjl7y308zy10kul1r3006qstock-5m000270:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7y008zx10ku4058kcdf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:45:00raw126,000원126,100원125,800원126,000원6,817
cmtwjl7yc090010kuv1wg5hw8stock-5m105560:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7y908zz10kuguec6eey1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 14:45:00raw177,600원177,700원177,300원177,500원12,028
cmtwjl7yl090210ku9fur7svhstock-5m055550:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7yi090110kurx1vr4e91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 14:45:00raw112,400원112,500원112,400원112,500원4,836
cmtwjl7yv090410kumc87v3e3stock-5m207940:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7yr090310kuqfx2984i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:45:00raw1,413,000원1,416,000원1,413,000원1,415,000원540
cmtwjrmw0091610kugg9f0y9dstock-5m005490:20260911:14452026-09-11 14:45:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmvw091510ku8azv378a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 14:45:00raw331,500원333,000원331,500원333,000원2,233
cmtwjl7z5090610kur4jfjj55stock-5m373220:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7z1090510kucb91f1ha1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 14:45:00raw359,000원360,500원359,000원360,000원7,394
cmtwjl7ze090810kunxjse8f0stock-5m012330:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7zb090710ku5v41bweh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 14:45:00raw415,500원415,500원414,500원415,500원2,068
cmtwjl7zo090a10kusfxklrvhstock-5m096770:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7zk090910kuebpw71ha1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 14:45:00raw143,500원144,100원143,300원143,900원14,102
cmtwjl7zy090c10kuskcu8vu0stock-5m028260:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7zu090b10kulywhd3i61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:45:00raw369,500원370,000원369,000원370,000원6,675
cmtwjl808090e10kun016x41pstock-5m034730:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl805090d10ku55ayzvzy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:45:00raw580,000원582,000원580,000원581,000원513
cmtwjl80i090g10kuwt9zl4nvstock-5m003550:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl80e090f10kup30yas991
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:45:00raw111,200원111,900원111,200원111,700원11,696
cmtwjl80r090i10kuo3m6plh0stock-5m015760:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl80o090h10kuh7ubxc0j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 14:45:00raw33,250원33,350원33,200원33,250원24,885
cmtwjesqd08y810kudhjyrkxtstock-5m035420:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesq908y710kuawsqf4gg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 14:40:00raw205,250원205,500원204,500원205,500원23,426
cmtwjespr08y410kuexig9qmjstock-5m005380:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjespn08y310ku8470phjj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:40:00raw381,000원381,000원380,500원381,000원3,134
cmtwjesor08y010ku5dc7k1x8stock-5m005930:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesol08xz10kubajwt8xh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:40:00raw259,250원259,500원259,000원259,250원169,181
cmtwjespc08y210kugf2wbukastock-5m000660:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesp408y110kuwawczf0w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 14:40:00raw1,800,000원1,807,000원1,800,000원1,806,000원19,538
cmtwjesvw08ze10kuar895vm3stock-5m017670:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesvs08zd10kuo28dl4j81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 14:40:00raw90,100원90,500원90,100원90,400원8,149
cmtwjesvn08zc10kuekk0llu5stock-5m030200:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesvk08zb10ku2of6baku1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 14:40:00raw52,500원52,600원52,500원52,500원257
cmtwjesvd08za10kuz9iets3pstock-5m015760:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesv908z910kua6a86ayu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 14:40:00raw33,200원33,250원33,150원33,250원8,306
cmtwjesv308z810kunfy56g6wstock-5m003550:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesuz08z710ku1wzpw2vn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:40:00raw111,400원111,500원111,200원111,200원3,222
cmtwjesut08z610kuobvplpi3stock-5m034730:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesup08z510kue3mvjnbg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:40:00raw580,000원582,000원580,000원580,000원935
cmtwjesui08z410kuv5bawxafstock-5m028260:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesue08z310kuk88asc6y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:40:00raw369,500원370,500원369,500원370,000원8,601
cmtwjesu808z210kuk32cucpustock-5m096770:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesu408z110kuizna0c6x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 14:40:00raw143,100원143,700원143,100원143,400원16,724
cmtwjesty08z010ku7l06ai1ustock-5m012330:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjestu08yz10kuvekd6hgo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 14:40:00raw415,500원415,500원414,500원415,500원2,141
cmtwjesth08yw10kumd9bkxn9stock-5m373220:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjestd08yv10kuzah5frdl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 14:40:00raw360,000원361,250원359,000원359,000원9,527
cmtwjesss08yq10kux0zi1jsgstock-5m207940:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesso08yp10kuqlhr3gh21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:40:00raw1,412,000원1,414,000원1,412,000원1,413,000원441
cmtwjessi08yo10kuw7rc14ezstock-5m055550:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesse08yn10kutmaarwt81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 14:40:00raw112,600원112,600원112,400원112,500원12,492
cmtwjess908ym10kul1rz9kagstock-5m105560:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjess508yl10ku69tfu3em1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 14:40:00raw177,600원177,800원177,400원177,500원8,838
cmtwjesrz08yk10kul0s3i1hrstock-5m000270:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesrv08yj10kufy9nof3w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:40:00raw126,100원126,100원126,000원126,100원4,896
cmtwjesrq08yi10kuvrsyl7jgstock-5m005490:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesrm08yh10kuv9nj5ugk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 14:40:00raw331,500원332,000원331,500원331,750원1,285
cmtwjesrh08yg10kuovpi45instock-5m068270:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesrd08yf10ku6dq7n4id1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 14:40:00raw177,700원177,900원177,400원177,800원8,067
cmtwjesr608ye10ku6l9axakastock-5m051910:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesr208yd10kuq85rax231
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 14:40:00raw271,000원272,500원271,000원272,000원1,837
cmtwjesqw08yc10kuf5v9tb7ustock-5m006400:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesqs08yb10ku13w9vbwf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 14:40:00raw544,000원546,000원543,000원546,000원6,699
cmtwjesqn08ya10kuwy3kob9bstock-5m035720:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesqj08y910ku9rb10dp31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 14:40:00raw34,550원34,550원34,500원34,550원4,310
cmtwjesq208y610kuto3eyvb6stock-5m066570:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjespy08y510kuxu3g7x511
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 14:40:00raw199,000원199,200원199,000원199,150원4,474
57,440건 중 9,401–9,450← 이전189 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬