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
cmtwbjvai07em10kukkwdq4arstock-5m207940:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjvae07el10kubz8osxwx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:00:00raw1,400,000원1,401,000원1,400,000원1,400,000원154
cmtwbjva807ek10ku7y2iq6hvstock-5m055550:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjva407ej10kuawyouo3h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 11:00:00raw112,300원112,300원111,900원112,100원9,566
cmtwbqbk507fm10ku9czmm7vqstock-5m068270:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbk007fl10ku8p01a7gh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 11:00:00raw178,300원178,300원177,200원177,400원16,019
cmtwbjv9q07eg10kuyvcd1938stock-5m105560:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjv9m07ef10ku39tdruvg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 11:00:00raw177,300원177,300원176,350원176,600원17,178
cmtwbjv9f07ee10kubumr2wvpstock-5m000270:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjv9b07ed10kuo5z7orrb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:00:00raw125,900원126,000원125,700원125,800원5,247
cmtwbjv9407ec10kuw8f1l61lstock-5m005490:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjv9007eb10ku1ego2r4j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 11:00:00raw332,000원332,250원331,500원332,000원609
cmtwbjv8u07ea10kumk8f7sdbstock-5m051910:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjv8q07e910ku627xn0vk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 11:00:00raw270,000원270,500원269,500원269,500원4,913
cmtwbjv8k07e810kuxin3cegystock-5m006400:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjv8g07e710kumhdel5q61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 11:00:00raw547,000원548,000원546,000원547,000원1,529
cmtwbjv8a07e610ku7ou9398istock-5m035720:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjv8607e510kusqolniwy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 11:00:00raw34,600원34,650원34,550원34,650원9,520
cmtwbjv8007e410kufqy01jd0stock-5m035420:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjv7x07e310kuz587696z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 11:00:00raw204,500원205,000원204,000원204,000원9,870
cmtwbjv7r07e210kujbuj8hndstock-5m066570:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjv7n07e110ku8xkbibyk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 11:00:00raw199,600원200,000원199,200원199,300원20,143
cmtwbjv7f07e010kuxaqqyd5dstock-5m005380:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjv7b07dz10kuxwvdlmtz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 11:00:00raw382,000원382,000원381,000원381,250원2,931
cmtwbdgm707du10ku3ik37f2tstock-5m017670:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgm307dt10kuwe6uqqby1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 10:55:00raw90,500원90,600원90,300원90,600원5,534
cmtwbdgfy07ck10kuwy84528astock-5m005930:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgfo07cj10ku7zoylbet1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:55:00raw258,250원258,500원257,500원258,000원182,011
cmtwbdgg907cm10kunacm0a7zstock-5m000660:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgg507cl10ku24ht5q3x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 10:55:00raw1,782,000원1,783,000원1,778,000원1,782,000원16,298
cmtwbdggi07co10kuei46l17vstock-5m005380:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgge07cn10kudts7jjdn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 10:55:00raw381,500원382,000원381,000원382,000원4,943
cmtwbdggr07cq10ku3iwqfmy6stock-5m066570:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdggo07cp10kull2sj9zg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 10:55:00raw199,600원199,600원199,500원199,500원7,227
cmtwbdgh907cu10kubwfu6dyvstock-5m035420:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgh507ct10ku8gondadb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 10:55:00raw204,500원205,000원204,500원205,000원1,806
cmtwbdghj07cw10ku61czooy4stock-5m035720:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdghf07cv10ku987txr7h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 10:55:00raw34,575원34,650원34,525원34,600원14,783
cmtwbdght07cy10kuin7zm49qstock-5m006400:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgho07cx10kushp3av0n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 10:55:00raw548,500원549,000원546,000원547,000원1,148
cmtwbdgi207d010kuehd175kastock-5m051910:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdghy07cz10ku4k42kfv01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 10:55:00raw270,000원270,750원270,000원270,000원1,838
cmtwbdgid07d210kuxiioju7ustock-5m068270:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgi907d110kujg6divcy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 10:55:00raw178,300원178,400원178,100원178,300원2,156
cmtwbdgiq07d410kuuzaw3s4tstock-5m005490:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgim07d310kuflhtq70r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 10:55:00raw332,000원332,500원331,500원331,500원1,179
cmtwbdgj107d610kubd1a5wkcstock-5m000270:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgix07d510kulpngkypo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:55:00raw125,900원126,000원125,600원125,900원2,567
cmtwbdgjc07d810kue2vdelwcstock-5m105560:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgj707d710kucggi82o61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 10:55:00raw177,250원177,300원177,100원177,200원5,210
cmtwbdgjl07da10kulfd03p0zstock-5m207940:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgji07d910kul9d0fity1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:55:00raw1,401,000원1,402,000원1,400,000원1,400,000원388
cmtwbdgjv07dc10ku03karnpkstock-5m373220:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgjr07db10kuod0h8jnt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 10:55:00raw355,500원356,000원355,000원355,500원1,958
cmtwbdgkc07dg10ku2c1lz696stock-5m012330:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgk807df10kuv8kmmq3e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 10:55:00raw417,000원417,500원416,000원417,000원1,369
cmtwbdgkn07di10kugfoehrwfstock-5m096770:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgki07dh10kumi8qk98r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 10:55:00raw144,000원144,600원143,800원144,300원12,153
cmtwbdgkx07dk10kuzxj7uuutstock-5m028260:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgkt07dj10ku6ihh03zu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:55:00raw367,000원368,500원365,000원368,000원4,947
cmtwbdgl607dm10kummphmpcystock-5m034730:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgl207dl10ku9rh31frh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:55:00raw578,000원580,000원578,000원579,000원904
cmtwbdglf07do10kuvj0ifal4stock-5m003550:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdglb07dn10kurvcb9w201
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:55:00raw112,600원112,800원112,500원112,600원1,623
cmtwbdglp07dq10kuo23br58wstock-5m015760:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgll07dp10ku8nz5akt01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 10:55:00raw33,300원33,350원33,200원33,300원15,397
cmtwbdglx07ds10kuqu63znlxstock-5m030200:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdglu07dr10kumhlccwg01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 10:55:00raw52,600원52,700원52,500원52,600원7,927
cmtwbjv9z07ei10kutoj4xeavstock-5m055550:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjv9w07eh10kub1jmqnya1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 10:55:00raw112,300원112,400원112,200원112,200원5,262
cmtwb70rn07bg10kuh6a220t0stock-5m000660:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70re07bf10ku9oli5s571
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 10:50:00raw1,782,000원1,786,000원1,781,000원1,783,000원22,572
cmtwbdgk407de10kuaic4nb52stock-5m012330:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgk107dd10kuxk102y6c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 10:50:00raw417,000원417,500원416,500원417,000원982
cmtwbdgh107cs10kui8e9qs2ystock-5m035420:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdggx07cr10kurnpuu3l81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 10:50:00raw204,500원205,000원204,500원204,500원2,794
cmtwb70wm07ci10ku0jphd9qnstock-5m017670:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:192026-09-11 11:00:19cmtwb70wi07ch10kugmhzo1ao1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 10:50:00raw90,400원90,600원90,300원90,400원5,272
cmtwb70wc07cg10ku60gvct30stock-5m030200:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:192026-09-11 11:00:19cmtwb70w807cf10kum62bti841
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 10:50:00raw52,600원52,700원52,500원52,600원2,920
cmtwb70w307ce10kutrej78sxstock-5m015760:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:192026-09-11 11:00:19cmtwb70vz07cd10kujl0vc4qa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 10:50:00raw33,450원33,450원33,250원33,300원19,568
cmtwb70vt07cc10ku3r6opupsstock-5m003550:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:19cmtwb70vp07cb10ku8pnz1i6n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:50:00raw112,600원112,700원112,500원112,600원1,218
cmtwb70vj07ca10ku32y2huj9stock-5m034730:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70vf07c910kuqmw4xu491
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:50:00raw579,000원579,000원578,000원578,000원538
cmtwb70v907c810kuwllpzw7fstock-5m028260:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70v607c710kup7fmndoy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:50:00raw367,500원368,000원366,000원367,000원2,761
cmtwb70v007c610kuld5ydprdstock-5m096770:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70ux07c510kua8y2019w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 10:50:00raw143,700원144,100원143,500원144,100원6,998
cmtwb70ur07c410kusu21mysgstock-5m373220:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70un07c310ku00bhqrme1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 10:50:00raw357,000원357,000원355,500원356,000원2,055
cmtwb70ui07c210kui94dpw8ostock-5m207940:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70ue07c110kumeddinbz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:50:00raw1,401,000원1,402,000원1,401,000원1,402,000원128
cmtwb70u807c010kuemjetb3wstock-5m055550:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70u407bz10kusgraavah1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 10:50:00raw112,300원112,400원112,200원112,300원5,242
cmtwb70ty07by10kutlm54ifistock-5m105560:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70tu07bx10ku61u22kss1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 10:50:00raw177,350원177,400원177,100원177,200원5,777
cmtwb70tp07bw10ku31d6wraistock-5m000270:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70tl07bv10kujoiy6aos1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:50:00raw125,800원126,000원125,800원125,900원2,926
57,440건 중 10,451–10,500← 이전210 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬