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
cmtwfu8tv089410kun2nyxcs4stock-5m105560:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8tr089310kubfogwp3o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 13:00:00raw178,550원178,700원178,200원178,600원9,777
cmtwfu8tl089210ku4tcs2iu2stock-5m000270:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8th089110kuld4lk0js1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:00:00raw125,700원125,800원125,600원125,700원4,265
cmtwfu8tb089010kucxevogqastock-5m005490:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8t7088z10kuwv9rvsno1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 13:00:00raw331,500원331,500원330,500원331,000원1,217
cmtwfu8sq088w10kuc2plnhksstock-5m051910:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8sn088v10kuk1dyhb3q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 13:00:00raw268,500원268,500원267,500원267,500원1,622
cmtwfu8sh088u10kukt445qdlstock-5m035720:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8sd088t10kub8zn7qs61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 13:00:00raw34,550원34,550원34,400원34,500원11,556
cmtwfu8s6088s10kuk79r22otstock-5m035420:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8s3088r10kucq3yrljf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 13:00:00raw204,500원204,500원203,500원204,000원5,679
cmtwfu8rx088q10kul3zt0pr3stock-5m066570:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8ru088p10ku5t9k5ncw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 13:00:00raw198,800원198,900원198,700원198,800원4,850
cmtwfu8rn088o10kue413k1jmstock-5m005380:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8rk088n10kub2einqs71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:00:00raw379,500원380,000원378,500원379,500원4,829
cmtwfu8re088m10ku85lyplczstock-5m000660:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8ra088l10kuj0pgtcab1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 13:00:00raw1,783,000원1,785,000원1,779,000원1,783,000원20,267
cmtwfu8r3088k10kudhscch05stock-5m005930:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8qw088j10kuqa8eobnj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:00:00raw258,000원258,000원257,500원258,000원59,154
cmtwfnqvv087c10kux6yr1499stock-5m066570:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnqvl087b10kuzmqimada1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 12:55:00raw198,800원199,000원198,800원198,800원5,367
cmtwfnqwn087e10kupd9vhobmstock-5m035420:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnqwe087d10ku9gt2ivis1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 12:55:00raw204,500원204,500원203,500원204,500원6,804
cmtwfnqxc087g10kuyuxcp3y1stock-5m035720:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnqx6087f10kund9igotm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 12:55:00raw34,450원34,550원34,400원34,550원10,655
cmtwfnr35088i10kueopyqqcystock-5m017670:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnr31088h10ku9m71vp9n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 12:55:00raw90,000원90,300원89,800원90,100원8,771
cmtwfnqti087610kugq1vrks9stock-5m005930:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnqtb087510kuxkm8qxj41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:55:00raw258,000원258,500원257,500원258,000원122,604
cmtwfnqua087810kuciza9qy0stock-5m000660:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnqu1087710kukl83m3yc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 12:55:00raw1,781,000원1,786,000원1,780,000원1,783,500원22,978
cmtwfnr2d088c10kuafidj76ystock-5m030200:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnr2a088b10kuwwtdtbqt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 12:55:00raw52,500원52,600원52,500원52,500원1,129
cmtwfnr24088a10kuhp4kgpupstock-5m015760:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnr1z088910kuhzhrvkvn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 12:55:00raw33,350원33,500원33,350원33,450원12,876
cmtwfnr1t088810kuvhsloxeustock-5m003550:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnr1p088710kujee2cosi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:55:00raw111,500원112,000원111,500원111,700원1,596
cmtwfnr1i088610ku738971destock-5m034730:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnr1d088510kukzwzejej1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:55:00raw576,000원578,000원576,000원577,000원547
cmtwfnr17088410kuc3l8gck8stock-5m028260:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnr13088310ku3eopdxx01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:55:00raw369,500원370,000원369,000원369,500원4,617
cmtwfnr0x088210kuobpznak7stock-5m096770:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnr0s088110kudm0q0o8o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 12:55:00raw144,950원145,100원144,800원144,900원4,585
cmtwfnr0m088010kuxxouys0ustock-5m012330:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnr0i087z10kuvwiskepd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 12:55:00raw415,000원416,500원415,000원416,000원1,482
cmtwfnr0d087y10kuugb90enpstock-5m373220:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnr08087x10ku45wpps2t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 12:55:00raw353,500원355,000원353,500원354,000원1,853
cmtwfnr03087w10kus04ngm7sstock-5m207940:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnr00087v10kuaiq2snid1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:55:00raw1,405,000원1,406,000원1,404,000원1,405,000원151
cmtwfnqzt087u10kuctrwa97bstock-5m055550:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnqzp087t10kulydr9gtf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 12:55:00raw112,900원113,100원112,900원113,100원9,636
cmtwfnqzj087s10kuodi1ckp9stock-5m105560:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnqzf087r10ku7okpbnp71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 12:55:00raw178,200원178,700원178,200원178,500원8,438
cmtwfnqz9087q10kubcygdf4cstock-5m000270:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnqz6087p10ku0258zidu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:55:00raw125,700원125,900원125,700원125,800원4,538
cmtwfnqz0087o10kukcnxz2a2stock-5m005490:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnqyw087n10kuxayg20gm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 12:55:00raw331,750원332,500원330,500원331,500원3,556
cmtwg0mab08a410kuoa7gzsulstock-5m006400:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0ma708a310ku962sxxcs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 12:55:00raw545,000원548,000원545,000원546,000원1,723
cmtwfnqyi087k10kujhbkb9f0stock-5m068270:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnqye087j10kunb16gmc71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 12:55:00raw177,400원177,700원177,250원177,400원5,622
cmtwfnqy7087i10kujd6rfqbdstock-5m051910:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnqxu087h10kud7wp7css1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 12:55:00raw268,500원269,000원268,000원268,500원1,443
cmtwfnqv1087a10kudb6yac07stock-5m005380:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnqus087910kuq6mnrzhe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 12:55:00raw379,500원380,000원379,000원380,000원2,081
cmtwfhbv9087010kufkfm0intstock-5m003550:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbv5086z10ku49irczxi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:50:00raw111,600원111,700원111,400원111,500원1,630
cmtwfnr2x088g10kuewpel0f0stock-5m017670:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnr2t088f10kuj1iemzb41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 12:50:00raw90,100원90,200원89,800원90,100원1,583
cmtwfnqyr087m10ku5nfnolmhstock-5m005490:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnqyn087l10kuouboqm2m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 12:50:00raw332,000원332,000원331,000원332,000원1,280
cmtwfhbo1085y10ku4wgbw0pmstock-5m005930:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:172026-09-11 13:00:18cmtwfhbnw085x10kuza8rxm731
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:50:00raw258,000원258,000원257,000원258,000원87,340
cmtwfhbob086010kuwtiixmdostock-5m000660:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbo7085z10kuqt1q9qwx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 12:50:00raw1,781,000원1,782,000원1,777,000원1,780,000원21,270
cmtwfhbvt087410kur6c07e1kstock-5m030200:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbvq087310kutq3cyplc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 12:50:00raw52,500원52,600원52,500원52,500원1,189
cmtwfhbvj087210kub7ou6rlistock-5m015760:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbvf087110kukqweknzc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 12:50:00raw33,350원33,400원33,300원33,400원15,823
cmtwfhbol086210kusovsbcw1stock-5m005380:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhboh086110ku4cffuij21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 12:50:00raw379,500원380,000원378,500원379,500원4,454
cmtwfhbuu086y10ku35jy4mdrstock-5m034730:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbuq086x10kuacu41ha01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:50:00raw577,000원577,000원576,000원576,000원667
cmtwfhbue086w10kuahxk51kpstock-5m028260:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbu8086v10kul0tua3xb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:50:00raw370,500원371,000원369,000원370,000원4,782
cmtwfhbtx086u10kuk8lsc2aestock-5m096770:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbtp086t10kus32c8oi31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 12:50:00raw145,100원145,100원144,700원145,000원6,795
cmtwfhbt7086s10kuc5i02k74stock-5m012330:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbsy086r10ku6cc6ui671
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 12:50:00raw414,500원416,000원414,000원415,000원1,026
cmtwfhbsf086q10ku0pdza7destock-5m373220:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbs7086p10kurh6qs6vu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 12:50:00raw353,500원354,000원353,000원354,000원1,948
cmtwfhbs2086o10kua32j9alqstock-5m207940:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbry086n10kuabk07apc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:50:00raw1,405,500원1,406,000원1,404,000원1,405,000원255
cmtwfhbrs086m10ku060wrbqhstock-5m055550:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbro086l10kuog35p6it1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 12:50:00raw112,800원113,000원112,800원113,000원5,071
cmtwfhbra086i10kuf14km9gpstock-5m105560:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbr6086h10kuau4cv2v91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 12:50:00raw178,300원178,400원178,100원178,200원4,481
cmtwfhbr0086g10kua80n6riystock-5m000270:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbqx086f10kuakwv334m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:50:00raw125,800원125,800원125,700원125,700원1,274
57,440건 중 9,901–9,950← 이전199 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬