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
cmtwerltf081m10kulhg92oa3stock-5m012330:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerltb081l10kuquqjhxkl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 12:25:00raw415,000원416,000원414,500원415,500원1,112
cmtwel5uo07zi10kug44fru9hstock-5m005930:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5uj07zh10kucm2sm95p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:25:00raw257,000원257,500원256,500원257,250원449,547
cmtwel5uy07zk10ku3bsltg0nstock-5m000660:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5uu07zj10ku85bfpm7w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 12:25:00raw1,776,000원1,779,000원1,773,000원1,777,000원38,771
cmtwel61r080u10ku57yhy7c1stock-5m017670:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel61n080t10ku8jm5w77w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 12:25:00raw89,800원89,800원89,700원89,700원1,184
cmtwel61h080s10ku2q26gieystock-5m030200:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel61e080r10kuvbe2a5pt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 12:25:00raw52,400원52,500원52,400원52,400원2,947
cmtwel618080q10kuilp7rhumstock-5m015760:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel615080p10kuoi823cmm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 12:25:00raw33,450원33,450원33,350원33,350원11,151
cmtwel60z080o10kuyfhzqzcpstock-5m003550:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel60v080n10ku3nnttj1o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:25:00raw111,500원111,700원111,200원111,600원3,416
cmtwel60h080k10kua0joyfxustock-5m034730:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel60e080j10kuae1ibjj51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:25:00raw575,500원576,000원575,000원575,500원863
cmtwel608080i10kuhbffvyptstock-5m028260:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel604080h10kugqsg6t531
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:25:00raw369,000원370,000원368,000원368,500원4,530
cmtwel5zy080g10ku5dc2i0histock-5m096770:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5zu080f10ku75c9dnzw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 12:25:00raw145,100원145,200원144,700원144,800원5,683
cmtwel5zo080e10kuj37rv7q9stock-5m373220:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5zk080d10kuxnjw69tz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 12:25:00raw352,500원352,500원352,000원352,500원798
cmtwel5zf080c10kuyw4cofakstock-5m207940:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5zb080b10kuhfdl86sc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:25:00raw1,404,000원1,406,000원1,402,000원1,405,000원161
cmtwel5z5080a10kumt7s51dfstock-5m055550:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5z1080910kulz82fsvz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 12:25:00raw112,800원112,900원112,700원112,800원8,887
cmtwel5yw080810ku2c40sffqstock-5m105560:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5ys080710kuzpa1fuf21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 12:25:00raw177,400원177,700원177,400원177,600원4,921
cmtwel5yl080610kuxe6i3ln4stock-5m000270:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5yg080510kuv7w87iai1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:25:00raw125,800원125,800원125,600원125,800원2,711
cmtwel5xw080210kuqflrtq2qstock-5m005490:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5xr080110kuodsxlv7q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 12:25:00raw332,000원332,000원331,500원332,000원485
cmtwel5xi080010kurzyf1cr1stock-5m068270:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5xd07zz10ku27eljj861
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 12:25:00raw177,300원177,500원177,200원177,200원5,138
cmtwel5wt07zw10kuxdmcsch3stock-5m051910:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5wo07zv10kun9k9b5u71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 12:25:00raw269,000원269,000원268,000원268,500원1,435
cmtwel5wf07zu10ku7e8r3ig6stock-5m006400:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5wa07zt10kuynkak2ar1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 12:25:00raw545,000원545,000원543,000원543,000원2,274
cmtwel5w207zs10kuumsldc6pstock-5m035720:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5vy07zr10kuo8b05fnt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 12:25:00raw34,500원34,500원34,400원34,450원4,410
cmtwel5vh07zo10kueymoj0rustock-5m066570:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5vd07zn10kuz27tt3us1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 12:25:00raw198,700원198,900원198,600원198,850원6,984
cmtwel60q080m10kugewdbmccstock-5m003550:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel60n080l10ku28g9f7yh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:20:00raw111,600원112,100원111,400원111,600원1,261
cmtwel5y9080410kuxij2yabrstock-5m000270:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5y4080310kumw0kpcf91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:20:00raw125,900원125,900원125,700원125,800원1,553
cmtweeqvv07ya10ku6mykihpjstock-5m005930:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweeqvj07y910kupqfp52i91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:20:00raw257,000원257,500원257,000원257,000원54,675
cmtweeqw507yc10kunv8dn4srstock-5m000660:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweeqw107yb10kul4hvrd3m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 12:20:00raw1,780,000원1,780,000원1,775,000원1,776,000원23,794
cmtweeqwe07ye10ku8bj6gvdzstock-5m005380:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweeqwb07yd10kuz3fikvsk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 12:20:00raw379,000원379,000원378,500원378,500원2,450
cmtweeqwo07yg10kuyq3eg5dmstock-5m066570:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweeqwk07yf10ku8lq67o761
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 12:20:00raw198,800원198,900원198,600원198,700원11,390
cmtweeqwz07yi10kukvlxdtp1stock-5m035420:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweeqwv07yh10kudr14erou1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 12:20:00raw203,500원204,000원203,500원204,000원4,598
cmtweeqxa07yk10kuoylx1gf0stock-5m035720:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweeqx507yj10kuq01384451
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 12:20:00raw34,500원34,550원34,400원34,500원12,964
cmtweeqxo07ym10ku8hr2t92hstock-5m006400:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweeqxj07yl10kul9ldxmtb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 12:20:00raw545,000원545,000원544,000원544,000원1,867
cmtweeqy407yo10kutwho1ue6stock-5m051910:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweeqxz07yn10kua5p7qwb91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 12:20:00raw269,000원269,000원268,500원268,500원864
cmtweeqyl07yq10ku3ygogxucstock-5m005490:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweeqyf07yp10ku6lepr5v21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 12:20:00raw332,500원333,000원331,500원331,750원388
cmtwel5x607zy10ku42nh5vcxstock-5m068270:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5x107zx10ku5a0b6qks1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 12:20:00raw177,300원177,700원177,200원177,200원6,598
cmtweeqz107ys10ku2rncu9ykstock-5m105560:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweeqyw07yr10kuefcifqv21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 12:20:00raw177,500원177,600원177,400원177,500원3,655
cmtweeqzj07yw10kuda0t7jdqstock-5m055550:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweeqzf07yv10kuq5xtia6h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 12:20:00raw112,700원112,900원112,700원112,800원8,739
cmtweeqzu07yy10kuuftuk2irstock-5m207940:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweeqzp07yx10ku8mgzc4yz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:20:00raw1,403,000원1,405,000원1,403,000원1,403,000원56
cmtweer0407z010kuluaf2bddstock-5m373220:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweer0007yz10kuzoeaygyt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 12:20:00raw353,000원353,000원352,000원352,000원1,040
cmtweer0d07z210kuh4w5w1nhstock-5m012330:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweer0907z110kuq955muv51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 12:20:00raw416,000원416,500원415,000원415,000원735
cmtweer0m07z410kuwxds2mrbstock-5m096770:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweer0j07z310kurdhga2i31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 12:20:00raw145,600원145,600원144,900원145,100원9,401
cmtweer0w07z610ku80t43haistock-5m028260:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweer0s07z510kuij7vgczr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:20:00raw369,500원370,000원368,500원369,000원4,861
cmtweer1607z810kuzy7doi2nstock-5m034730:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweer1207z710kujtioszmj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:20:00raw576,000원577,000원575,000원576,000원625
cmtweer1g07za10kuvo04nsn7stock-5m015760:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweer1c07z910ku5nf3j7v41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 12:20:00raw33,550원33,550원33,400원33,400원9,735
cmtweer1q07zc10kuxib9b9dvstock-5m030200:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweer1m07zb10kuesfju2cs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 12:20:00raw52,400원52,500원52,400원52,400원372
cmtweer2a07zg10kusn11cz9dstock-5m017670:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweer2607zf10kulcyf08ok1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 12:20:00raw90,000원90,100원89,700원89,800원9,010
cmtwe8b6u07x610kuuhtb885bstock-5m005380:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8b6p07x510kupghxsqpp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 12:15:00raw378,500원379,000원378,000원379,000원6,147
cmtwe8b6307x210kukdoi22zystock-5m005930:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8b5y07x110kuo2h6yewt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:15:00raw257,250원257,500원257,000원257,500원92,035
cmtweer2007ze10ku5m2fo76ustock-5m017670:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweer1w07zd10kubwdyrhbi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 12:15:00raw90,000원90,200원89,900원90,100원2,321
cmtweeqza07yu10ku7r2ajai2stock-5m055550:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweeqz607yt10kudi3hgn9y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 12:15:00raw112,400원112,700원112,300원112,700원15,471
cmtwe8bcj07y810ku0ibx6qx2stock-5m030200:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:182026-09-11 12:25:18cmtwe8bcg07y710kuw6rhx50q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 12:15:00raw52,400원52,600원52,300원52,400원6,259
cmtwe8bca07y610kucnsprkzxstock-5m015760:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:182026-09-11 12:25:18cmtwe8bc607y510ku2tbt21al1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 12:15:00raw33,350원33,550원33,350원33,550원20,428
57,440건 중 10,051–10,100← 이전202 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬