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
cmtwe8bc007y410kun56rlfx8stock-5m003550:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:182026-09-11 12:25:18cmtwe8bbw07y310kuubxqp3c51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:15:00raw111,400원111,600원111,300원111,400원1,305
cmtwe8bbq07y210kund9uurihstock-5m034730:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:182026-09-11 12:25:18cmtwe8bbm07y110kuy56mhzol1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:15:00raw575,500원577,000원575,000원577,000원1,594
cmtwe8bbd07y010kukt14nutdstock-5m028260:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:182026-09-11 12:25:18cmtwe8bb807xz10ku9b3d0cxd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:15:00raw368,000원369,500원368,000원369,000원8,721
cmtwe8bb107xy10kua270gcjbstock-5m096770:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:182026-09-11 12:25:18cmtwe8bax07xx10kul72utfka1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 12:15:00raw145,200원145,700원145,200원145,600원5,385
cmtwe8bas07xw10kud7s8dankstock-5m012330:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:182026-09-11 12:25:18cmtwe8bao07xv10kudu23wujz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 12:15:00raw414,500원416,000원414,500원415,500원761
cmtwe8baj07xu10ku47tbpuzfstock-5m373220:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8baf07xt10ku7stjl2l61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 12:15:00raw352,000원353,000원352,000원353,000원3,372
cmtwe8ba107xq10ku6ud2plrpstock-5m207940:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8b9x07xp10kutq6zt16t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:15:00raw1,401,000원1,404,000원1,401,000원1,404,000원137
cmtwe8b9r07xo10kuihxovt2fstock-5m105560:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8b9n07xn10kuo9j29n7j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 12:15:00raw177,200원177,600원177,200원177,500원8,703
cmtwe8b9i07xm10kuc8m75b49stock-5m000270:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8b9e07xl10kuefswbyce1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:15:00raw125,800원125,900원125,700원125,900원2,157
cmtwe8b9807xk10kukaawl408stock-5m005490:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8b9407xj10kuim2nc6mw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 12:15:00raw332,000원333,000원332,000원332,500원1,274
cmtwe8b8w07xi10kujkvlhv3fstock-5m068270:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8b8r07xh10ku84pv8rsj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 12:15:00raw177,500원177,500원177,000원177,400원5,043
cmtwe8b8k07xg10kuhqajljcnstock-5m051910:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8b8f07xf10kukb2mrel81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 12:15:00raw268,250원269,000원268,000원269,000원1,609
cmtwe8b8707xe10ku8qhs4arpstock-5m006400:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8b8307xd10kugeyqtmn41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 12:15:00raw544,000원545,000원544,000원544,500원672
cmtwe8b7v07xc10kut2fmcb40stock-5m035720:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8b7q07xb10kuoic3isoy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 12:15:00raw34,450원34,550원34,400원34,500원13,787
cmtwe8b7j07xa10kuqqnxf8wgstock-5m035420:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8b7e07x910kugdr2t23z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 12:15:00raw204,000원204,000원203,500원203,500원5,116
cmtwe8b7607x810ku8ntowgjhstock-5m066570:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8b7207x710kuli2q26tn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 12:15:00raw198,700원198,800원198,600원198,800원8,996
cmtwe8b6h07x410ku36q7yuopstock-5m000660:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8b6c07x310kubdd7frfg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 12:15:00raw1,779,000원1,781,000원1,778,000원1,780,000원16,113
cmtwe1wbs07vy10ku6vpkwvibstock-5m066570:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wbo07vx10kul8v6zrsu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 12:10:00raw199,000원199,100원198,600원198,700원27,315
cmtwe1wbi07vw10ku8h7k3geestock-5m005380:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wbe07vv10kuoa2k0xry1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 12:10:00raw378,500원379,000원378,000원378,500원9,226
cmtwe1way07vs10ku4mstrd4rstock-5m005930:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wat07vr10ku9nsyafar1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:10:00raw257,500원257,500원257,000원257,500원62,294
cmtwe1wgr07x010kui9r189mtstock-5m017670:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wgn07wz10kud2xs5uaq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 12:10:00raw90,100원90,100원89,900원90,000원4,763
cmtwe1wgh07wy10kuuxj9aeqfstock-5m030200:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wgd07wx10kuszx9rfiz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 12:10:00raw52,400원52,500원52,300원52,400원5,478
cmtwe1wb907vu10kusyw5phs4stock-5m000660:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wb507vt10ku7vijpwih1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 12:10:00raw1,784,000원1,784,000원1,777,000원1,779,000원28,012
cmtwe1wg707ww10kuhmsige8cstock-5m015760:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wg407wv10kujvvwhvhc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 12:10:00raw33,400원33,400원33,300원33,350원31,284
cmtwe1wfy07wu10ku88t5bqhgstock-5m003550:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wfu07wt10ku3xk6bbzi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:10:00raw111,700원111,700원111,300원111,300원2,899
cmtwe1wfo07ws10kuzh1e3e4tstock-5m034730:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wfl07wr10kuh8oplge91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:10:00raw576,000원576,000원575,000원575,000원368
cmtwe1wff07wq10ku8cackte6stock-5m028260:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wfb07wp10kujej7ozzp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:10:00raw369,500원369,500원367,500원368,000원5,699
cmtwe1wf507wo10kucw2qqdbestock-5m096770:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wf107wn10kurrfwixys1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 12:10:00raw145,000원145,500원144,900원145,300원5,894
cmtwe1wev07wm10ku0noo2f0nstock-5m012330:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wes07wl10kuxkyyyjn11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 12:10:00raw416,000원416,500원414,000원415,000원1,925
cmtwe1wel07wk10kuxcdjuxoistock-5m207940:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1weh07wj10kulr1x1n571
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:10:00raw1,401,000원1,403,000원1,400,000원1,401,000원252
cmtwe1wec07wi10kujzfu4oy4stock-5m055550:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1we807wh10kuvpx4nfki1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 12:10:00raw112,300원112,400원112,300원112,300원4,062
cmtwe1we207wg10ku4llkszo2stock-5m105560:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wdy07wf10kufpg0b29k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 12:10:00raw177,300원177,400원176,900원177,200원18,618
cmtwe8baa07xs10ku45olpn28stock-5m373220:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8ba707xr10kug5dn13l91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 12:10:00raw352,000원352,500원352,000원352,000원1,816
cmtwe1wdt07we10kuur4jsr7kstock-5m000270:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wdp07wd10kuhujdjip61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:10:00raw125,800원125,900원125,600원125,700원8,109
cmtwe1wdj07wc10kubor9oi2ystock-5m005490:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wdg07wb10kub75b45sh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 12:10:00raw332,000원332,500원331,000원332,250원1,591
cmtwe1wda07wa10ku2se8ge6tstock-5m068270:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wd607w910kuruv7d2zr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 12:10:00raw177,100원177,400원177,000원177,400원7,601
cmtwe1wd107w810kug8bxpbpxstock-5m051910:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wcy07w710kuuoogbcnu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 12:10:00raw268,000원268,500원268,000원268,000원893
cmtwe1wcs07w610ku6fotpam8stock-5m006400:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wco07w510kunqvxdf1o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 12:10:00raw545,000원546,000원544,000원544,000원1,961
cmtwe1wci07w410kursv7nqlpstock-5m035720:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wcf07w310kuwaknttwm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 12:10:00raw34,500원34,500원34,400원34,450원5,212
cmtwe1wc107w010kuib14uf2cstock-5m035420:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wby07vz10kuvq7matyr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 12:10:00raw204,000원204,500원203,500원203,500원4,628
cmtwdvgiz07um10kubc5jz59astock-5m005380:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgiu07ul10kuxmi3vrko1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 12:05:00raw378,500원379,000원378,500원378,500원1,420
cmtwdvgic07ui10ku0vtju3ixstock-5m005930:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvghw07uh10kuop72t9361
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:05:00raw257,250원257,500원257,000원257,500원89,865
cmtwe1wca07w210ku0xnvuvwvstock-5m035720:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wc607w110kuuxve5wwd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 12:05:00raw34,400원34,500원34,400원34,500원3,092
cmtwdvgo607vq10ku4mu6aajvstock-5m017670:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgo207vp10kuekpga6oj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 12:05:00raw90,100원90,100원90,000원90,100원1,616
cmtwdvgnp07vm10kullutq5kmstock-5m030200:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgnl07vl10kuxea77s6i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 12:05:00raw52,400원52,500원52,400원52,400원4,075
cmtwdvgnf07vk10ku2op9bxrostock-5m015760:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgnc07vj10kugt3u42kc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 12:05:00raw33,450원33,450원33,350원33,350원12,011
cmtwdvgn607vi10kudimycfx1stock-5m003550:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgn207vh10kux6ghmklc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:05:00raw111,700원111,800원111,600원111,700원2,156
cmtwdvgmw07vg10kulu7q33qcstock-5m034730:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgmt07vf10kuer3t86261
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:05:00raw576,000원577,000원575,000원576,000원728
cmtwdvgmn07ve10kukqupg8jhstock-5m028260:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgmk07vd10kuycs2lpdz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:05:00raw370,000원370,500원369,000원369,500원4,799
cmtwdvgme07vc10kuoegt1rmystock-5m096770:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgmb07vb10ku5pyx3tos1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 12:05:00raw145,000원145,100원144,800원145,000원6,041
57,440건 중 10,101–10,150← 이전203 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬