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
cmtwd5qec07pq10kuiu6xlb4tstock-5m035720:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:172026-09-11 11:55:17cmtwd5qe807pp10kutkget6bh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 11:45:00raw34,450원34,500원34,450원34,450원2,563
cmtwd5qe207po10ku1jzp80frstock-5m035420:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:172026-09-11 11:55:17cmtwd5qdy07pn10kuysj4jriz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 11:45:00raw204,000원204,500원203,500원204,000원4,600
cmtwd5qdt07pm10kugogpqcqfstock-5m066570:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:172026-09-11 11:55:17cmtwd5qdp07pl10kuqorod8kb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 11:45:00raw199,100원199,300원199,100원199,200원4,741
cmtwd5qdj07pk10kuzf7yoqebstock-5m005380:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:172026-09-11 11:55:17cmtwd5qdf07pj10kuoct5kd261
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 11:45:00raw379,250원380,000원378,500원379,500원7,873
cmtwd5qcz07pg10kumdwtqehhstock-5m005930:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:172026-09-11 11:55:17cmtwd5qcv07pf10kuehu9fqf21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:45:00raw257,500원258,000원257,000원257,500원121,426
cmtwczbpy07oc10kuuhaxuxd2stock-5m066570:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbpu07ob10ku7gocz10h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 11:40:00raw199,300원199,300원199,100원199,200원5,680
cmtwczbv007pe10kul7j1nld2stock-5m017670:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbux07pd10ku37orxy121
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 11:40:00raw90,300원90,300원90,200원90,200원649
cmtwczbpp07oa10ku2d2rio16stock-5m005380:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbpl07o910kusazzscf81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 11:40:00raw379,000원379,500원379,000원379,000원4,988
cmtwczbur07pc10kudd3uucjzstock-5m030200:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbuo07pb10ku2e2uusya1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 11:40:00raw52,500원52,800원52,500원52,700원9,076
cmtwczbui07pa10kuthwzlthestock-5m015760:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbue07p910kukfuso25h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 11:40:00raw33,600원33,600원33,550원33,600원11,051
cmtwczbpg07o810ku5bwf5zkrstock-5m000660:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbpc07o710kuoohbbdv51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 11:40:00raw1,786,000원1,788,000원1,782,000원1,784,000원13,612
cmtwczbu907p810kumg75xojvstock-5m003550:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbu507p710ku96fqorlr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:40:00raw111,950원112,300원111,900원111,900원1,143
cmtwczbtz07p610kuue3l0ma1stock-5m034730:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbtv07p510ku6pv9trrm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:40:00raw578,500원578,500원577,000원577,000원400
cmtwczbtq07p410kui3814dipstock-5m028260:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbtn07p310kupegz9xqa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:40:00raw371,500원371,500원369,500원370,500원5,655
cmtwczbth07p210ku4bvrof59stock-5m096770:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbtd07p110ku6jiv9inj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 11:40:00raw143,900원144,600원143,800원144,600원7,465
cmtwczbt607p010ku6x7r01zastock-5m012330:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbt207oz10ku6luk0xrm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 11:40:00raw416,000원416,500원415,000원416,000원1,169
cmtwczbsw07oy10ku7ul0lpa0stock-5m373220:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbss07ox10kuinv6qo5q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 11:40:00raw353,500원354,500원353,000원353,500원3,996
cmtwczbsm07ow10kukyma15yqstock-5m207940:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbsj07ov10kuoxddb6v11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:40:00raw1,403,000원1,404,000원1,401,000원1,402,000원189
cmtwczbsd07ou10kuuc508s5bstock-5m055550:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbs907ot10kut4tle2bz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 11:40:00raw112,300원112,300원112,200원112,300원3,760
cmtwczbs307os10ku4b7842xjstock-5m105560:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbrz07or10kuknjyp0lx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 11:40:00raw177,000원177,300원177,000원177,300원4,401
cmtwczbrt07oq10ku3ws077e6stock-5m000270:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbrp07op10kutujcwj3z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:40:00raw125,800원126,100원125,700원125,900원4,180
cmtwczbrk07oo10kuborqkcr7stock-5m005490:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbrg07on10kud3ytbhm01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 11:40:00raw332,500원333,000원331,500원332,500원836
cmtwczbp607o610kunyrqz2lpstock-5m005930:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:182026-09-11 11:50:19cmtwczbot07o510kumn1n9wih1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:40:00raw257,750원258,000원257,000원257,250원129,625
cmtwczbrb07om10kuxfgptjw1stock-5m068270:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbr707ol10kuwicfjoe01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 11:40:00raw177,500원177,900원177,300원177,600원5,798
cmtwczbr107ok10kup9hx5jahstock-5m051910:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbqx07oj10kujqmdgcaq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 11:40:00raw269,000원269,000원268,000원268,000원1,483
cmtwczbqr07oi10kuszbzxl8jstock-5m006400:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbqn07oh10kuqrbno31x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 11:40:00raw546,000원547,000원545,000원546,000원1,733
cmtwczbqi07og10kuoownsidzstock-5m035720:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbqf07of10kuozb1074e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 11:40:00raw34,500원34,550원34,450원34,500원9,458
cmtwczbq807oe10kut636nxf4stock-5m035420:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbq407od10ku1ex89cde1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 11:40:00raw203,750원204,500원203,500원204,000원6,276
cmtwcsv3f07nk10kuu96z6lgjstock-5m055550:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv3b07nj10ku78zyo7u61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 11:35:00raw112,000원112,300원112,000원112,200원3,507
cmtwcsv6507o410kubagutqrcstock-5m017670:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv6107o310kuiyuuzpgc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 11:35:00raw90,200원90,300원90,200원90,300원1,034
cmtwcsv5v07o210kuyb81elu0stock-5m030200:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv5s07o110ku8ue7uj3d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 11:35:00raw52,500원52,600원52,500원52,500원792
cmtwcsv5l07o010ku53yr1c00stock-5m015760:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv5i07nz10kucopv7t5l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 11:35:00raw33,600원33,650원33,550원33,600원13,414
cmtwcsv5c07ny10kuvbr3ozkostock-5m003550:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv5807nx10kujjpta04t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:35:00raw111,900원112,000원111,700원112,000원1,915
cmtwcsv5207nw10kuo45kbe6rstock-5m034730:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv4y07nv10ku7b4wfpv41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:35:00raw577,000원579,000원576,000원579,000원845
cmtwcsv4s07nu10kuw00ycaxastock-5m028260:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv4o07nt10ku6vi07gix1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:35:00raw370,000원371,500원370,000원371,000원4,304
cmtwcsv4i07ns10kurxzeoaqqstock-5m096770:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv4e07nr10kujn8x1xls1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 11:35:00raw143,400원144,000원143,300원144,000원5,003
cmtwcsv4807nq10ku4mg1jv4ustock-5m012330:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv4507np10kuh6bpwo5p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 11:35:00raw414,500원416,000원414,000원416,000원1,064
cmtwcsv3z07no10ku6a1r1pq3stock-5m373220:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv3v07nn10kudum81lfk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 11:35:00raw353,000원353,500원352,500원353,000원4,597
cmtwcsv3p07nm10kunpz3fb8hstock-5m207940:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv3l07nl10kuxwzm938d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:35:00raw1,399,000원1,405,000원1,398,000원1,403,000원397
cmtwcsv3507ni10kubs9d1dcjstock-5m105560:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv3207nh10kuy5g139oq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 11:35:00raw176,600원177,100원176,600원177,000원4,303
cmtwcsv2u07ng10kuv25uu49mstock-5m000270:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv2r07nf10ku3z7q9mws1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:35:00raw125,700원125,900원125,500원125,800원2,598
cmtwcsv2j07ne10kuykrs5j4tstock-5m005490:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv2f07nd10kuwmsocf0k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 11:35:00raw331,500원332,750원331,500원332,500원779
cmtwcsv2907nc10kui43z3uo1stock-5m068270:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv2507nb10kupp4pibdv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 11:35:00raw177,200원177,900원177,100원177,700원8,137
cmtwcsv1z07na10kuzt46o898stock-5m051910:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv1w07n910kuo6ijta5r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 11:35:00raw268,500원269,000원268,000원269,000원1,707
cmtwcsv1q07n810kud8xu1a7dstock-5m006400:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv1m07n710kusakcwi0e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 11:35:00raw546,000원546,000원544,000원545,000원6,239
cmtwcsv1g07n610ku52vu2dfystock-5m035720:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv1d07n510kua9vt0ibz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 11:35:00raw34,500원34,500원34,425원34,500원10,326
cmtwcsv1607n410kuhemasq46stock-5m035420:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv1307n310kup6y1ca2f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 11:35:00raw203,500원204,000원203,500원204,000원5,032
cmtwcsv0x07n210ku5tkqbjgdstock-5m066570:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv0t07n110ku2mdfs5vd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 11:35:00raw199,100원199,300원199,100원199,300원8,124
cmtwcsv0m07n010ku1us6vnl9stock-5m005380:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv0h07mz10kup5no4i1o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 11:35:00raw379,000원379,500원378,500원379,250원2,447
cmtwcsv0807my10kuljgfzx6hstock-5m000660:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv0307mx10kuqfnjuvpy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 11:35:00raw1,782,500원1,787,000원1,780,000원1,786,000원18,346
57,440건 중 10,251–10,300← 이전206 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬