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
cmtwfhbqr086e10kugbebwpcwstock-5m068270:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbqn086d10ku3k8siv7e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 12:50:00raw177,300원177,500원177,200원177,400원5,320
cmtwfhbqi086c10kumvin3fg1stock-5m051910:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbqf086b10kuuerluaon1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 12:50:00raw268,000원268,500원268,000원268,000원865
cmtwfhbq9086a10kugmn9q3cgstock-5m006400:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbq4086910kuspe2mo3u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 12:50:00raw545,000원546,000원543,000원546,000원1,476
cmtwfhbpx086810kuq7383gnvstock-5m035720:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbpn086710kunx9v0mcf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 12:50:00raw34,500원34,500원34,400원34,400원6,987
cmtwfhbp5086610kuo9dun1gjstock-5m035420:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbp1086510kurk9wfge41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 12:50:00raw204,000원204,500원203,500원204,000원6,857
cmtwfhbov086410ku2qid86vmstock-5m066570:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbor086310kuf777xr2m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 12:50:00raw198,800원198,900원198,700원198,900원3,615
cmtwfavzv084u10ku54duyd4sstock-5m066570:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfavzr084t10kuu60wib5z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 12:45:00raw199,000원199,100원198,700원198,800원10,251
cmtwfavzl084s10ku9mtk3maxstock-5m005380:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfavzg084r10kua70kowyw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 12:45:00raw380,000원380,000원379,000원379,500원2,852
cmtwfnr2n088e10kuqge3rumhstock-5m017670:20260911:12452026-09-11 12:45:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnr2j088d10ku8sw1d2yx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 12:45:00raw90,200원90,300원89,900원90,200원1,335
cmtwfaw0p085010kubakc2igjstock-5m006400:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw0l084z10ku3phhb37m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 12:45:00raw548,000원548,000원544,000원546,000원2,580
cmtwfaw0y085210kuxwcd0djwstock-5m051910:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw0v085110kuueii5hs81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 12:45:00raw269,500원269,500원268,000원268,500원1,683
cmtwfaw1l085610kuth8b6cb2stock-5m068270:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw1h085510ku1ikqdft01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 12:45:00raw177,500원177,600원177,100원177,300원5,007
cmtwfaw1v085810kueuwtajdlstock-5m005490:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw1r085710kuhsxba0a41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 12:45:00raw332,500원332,500원331,000원332,000원1,112
cmtwfaw25085a10kugfz83qf1stock-5m000270:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw21085910ku3atctm961
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:45:00raw126,000원126,000원125,700원125,700원3,719
cmtwfaw2f085c10kuo6mwnfrrstock-5m105560:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw2b085b10kuqqfzzneb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 12:45:00raw178,100원178,300원177,800원178,100원6,780
cmtwfaw2o085e10kusv47z729stock-5m207940:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw2k085d10ku4gqdexfm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:45:00raw1,409,000원1,409,000원1,405,000원1,405,500원153
cmtwfaw2y085g10ku6v8xk8wzstock-5m373220:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw2u085f10kucrumx96k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 12:45:00raw354,500원354,500원353,500원353,500원970
cmtwfaw3f085k10ku56z2ez9lstock-5m012330:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw3c085j10kuqn1tmhj11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 12:45:00raw415,500원416,500원414,500원414,500원1,663
cmtwfaw3p085m10kugltklh2lstock-5m096770:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw3l085l10ku4z7o83xu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 12:45:00raw145,000원145,400원144,900원145,000원7,084
cmtwfaw3y085o10kumvo9fhyjstock-5m028260:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw3u085n10ku6jocb9yj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:45:00raw371,500원372,000원370,000원370,500원5,526
cmtwfaw47085q10kupkx2943rstock-5m034730:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw43085p10kuqo41mstx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:45:00raw579,000원579,000원576,000원577,000원634
cmtwfavz6084q10ku9n9bj1ktstock-5m000660:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfavz2084p10kuqoqhxoiw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 12:45:00raw1,787,000원1,788,000원1,780,000원1,781,000원18,901
cmtwfaw4h085s10kucuakaffjstock-5m003550:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw4d085r10kuq5ka8ivn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:45:00raw111,800원112,000원111,500원111,500원1,585
cmtwfaw4q085u10kuzy6650m0stock-5m015760:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw4n085t10ku8rgcxm6b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 12:45:00raw33,400원33,450원33,300원33,300원15,157
cmtwfaw51085w10kuc8wboud1stock-5m030200:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw4w085v10kuf9govi3o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 12:45:00raw52,400원52,600원52,300원52,500원6,400
cmtwfavyu084o10kujd1ytjsostock-5m005930:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfavyi084n10kuu2w13nky1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:45:00raw258,250원259,000원257,500원258,000원136,245
cmtwfhbrk086k10kub3jphzo5stock-5m055550:20260911:12452026-09-11 12:45:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbrg086j10ku6zpdjckk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 12:45:00raw112,900원113,000원112,800원112,900원6,368
cmtwfaw0e084y10kumd8n0j9hstock-5m035720:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw0a084x10ku8hcci1d71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 12:45:00raw34,500원34,500원34,450원34,450원4,929
cmtwfaw04084w10ku7ampiwpzstock-5m035420:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw01084v10kue0ou6kfg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 12:45:00raw204,500원204,500원203,500원204,000원4,879
cmtwf4gif084k10kuhp1ynfnestock-5m030200:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4gic084j10ku41wq4gq21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 12:40:00raw52,300원52,400원52,300원52,300원1,326
cmtwfaw37085i10kup8jjikljstock-5m012330:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw33085h10kuhvkn6qee1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 12:40:00raw415,000원416,000원415,000원415,500원1,277
cmtwfaw1a085410kuft9o0131stock-5m068270:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw15085310kuvj94znr21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 12:40:00raw177,100원177,600원177,100원177,400원6,172
cmtwf4g9k083i10ku9dqd9vyestock-5m005930:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4g99083h10ku8s15pyhi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:40:00raw257,250원258,500원257,000원258,500원108,152
cmtwf4gae083k10kuz4wavtrbstock-5m000660:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4ga5083j10kuuatd8n8o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 12:40:00raw1,782,000원1,789,000원1,780,000원1,787,000원23,390
cmtwf4gb6083m10kueu4b18qfstock-5m005380:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4gax083l10kup49wxz1i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 12:40:00raw379,000원380,000원379,000원379,500원3,415
cmtwf4gby083o10kuihkswg6cstock-5m066570:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4gbo083n10kubs5atul31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 12:40:00raw198,800원199,000원198,700원199,000원5,237
cmtwf4gcj083q10kulqgkuejrstock-5m035420:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4gcc083p10kuakz4zoq61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 12:40:00raw203,500원205,000원203,500원204,000원10,070
cmtwf4gd2083s10kuhb5j9q9gstock-5m035720:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4gcx083r10kuw7kbr4m91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 12:40:00raw34,400원34,500원34,400원34,500원5,864
cmtwf4gdn083u10kuwxnyb917stock-5m006400:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4gdg083t10kugna4n2dw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 12:40:00raw546,000원548,000원545,000원548,000원2,444
cmtwf4ge9083w10kuis5cxvkfstock-5m051910:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4ge2083v10kudbbjx1em1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 12:40:00raw268,500원269,500원268,500원269,000원1,061
cmtwf4geu083y10ku35f01dmastock-5m005490:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4gen083x10ku463ifykc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 12:40:00raw331,500원332,500원331,000원332,500원1,325
cmtwf4gfg084010ku4c6kuenostock-5m000270:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4gf9083z10kurq8udngi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:40:00raw125,900원126,000원125,700원125,900원4,226
cmtwf4gfw084210kup7qgqyohstock-5m105560:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4gfs084110kuvc8ypecx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 12:40:00raw177,900원178,300원177,800원178,100원9,224
cmtwf4gg6084410kumcy1upxzstock-5m055550:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4gg2084310ku9013zu6o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 12:40:00raw112,800원113,000원112,700원112,900원9,386
cmtwf4ggg084610ku1du4ch4istock-5m207940:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4ggc084510kusnmct78q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:40:00raw1,405,000원1,410,000원1,405,000원1,409,000원226
cmtwf4ggp084810ku4dzxg7nestock-5m373220:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4ggm084710kuvse44vkt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 12:40:00raw353,000원354,500원353,000원354,500원1,223
cmtwf4gh0084a10ku0ldlmb3xstock-5m096770:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4ggw084910kuhisu12c41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 12:40:00raw144,800원145,000원144,700원145,000원4,338
cmtwf4gha084c10kuqwnnzgoxstock-5m028260:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4gh6084b10kuss34y6c91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:40:00raw370,500원372,500원370,500원371,500원5,581
cmtwf4ghl084e10kuv6m2o4bhstock-5m034730:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4ghh084d10kun24gxrf71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:40:00raw577,000원580,000원577,000원578,000원704
cmtwf4ghv084g10kuw2e4qzwqstock-5m003550:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4ghr084f10kuyf0ampry1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:40:00raw111,400원112,100원111,400원111,800원2,060
57,440건 중 9,951–10,000← 이전200 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬