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
cmtw98a1606xy10ku28rbzhdnstock-5m055550:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a1206xx10kud0g4ibim1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 09:55:00raw111,000원111,400원111,000원111,400원10,731
cmtw98a0w06xw10ku6ty0cj47stock-5m105560:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a0s06xv10kudfx64au61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 09:55:00raw175,350원175,800원175,100원175,600원7,380
cmtw98a0l06xu10kusqvs2jyrstock-5m000270:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a0h06xt10kul0s51rzq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:55:00raw125,500원125,900원125,400원125,700원3,936
cmtw98a0b06xs10kuriyp04o9stock-5m005490:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a0706xr10kudflnk7ln1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 09:55:00raw331,500원331,500원330,000원330,500원1,088
cmtw98a0006xq10kuosuavq7nstock-5m068270:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw989zv06xp10ku085vnopy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 09:55:00raw178,000원179,000원177,900원178,700원3,538
cmtw989zp06xo10kucm9gnj35stock-5m006400:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw989zk06xn10ku1psnhj7c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 09:55:00raw551,000원552,000원549,000원551,000원2,362
cmtw989zd06xm10ku6nh3flgpstock-5m035720:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw989z906xl10kumzycsh761
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 09:55:00raw34,450원34,550원34,400원34,550원14,267
cmtw989z106xk10kupnsp6z3hstock-5m035420:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw989yx06xj10ku6nyx70ni1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 09:55:00raw204,000원204,000원203,500원204,000원1,759
cmtw989yq06xi10kulq9b930cstock-5m066570:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw989yl06xh10ku9z07dl8e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 09:55:00raw200,500원201,000원200,000원200,500원5,030
cmtw989ye06xg10kusbcs7kzwstock-5m005380:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw989ya06xf10kum6w34znw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 09:55:00raw379,500원381,000원379,000원379,500원4,405
cmtw989xs06xc10kuf883cy8sstock-5m005930:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw989xo06xb10kubw5c6kxs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:55:00raw259,500원260,000원259,250원260,000원74,357
cmtw91vbi06w210kuxfu2in1ostock-5m005930:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vb606w110kumon5m3n61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:50:00raw258,750원259,500원258,500원259,500원192,712
cmtw91vhj06xa10kukh1gfulzstock-5m017670:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vhf06x910kuzhjqtvpe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 09:50:00raw90,000원90,400원89,900원90,300원10,201
cmtw91vh906x810kum8l3ssr0stock-5m030200:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vh506x710kur8h8j3xu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 09:50:00raw52,200원52,300원52,200원52,200원665
cmtw91vh006x610kuc66sda3xstock-5m015760:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vgw06x510kuzouo6sc51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 09:50:00raw33,100원33,250원33,100원33,250원20,264
cmtw91vgq06x410ku6uhoeilzstock-5m003550:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vgm06x310kups33js6n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:50:00raw112,900원113,300원112,700원113,000원1,844
cmtw91vgh06x210kui8fwxr53stock-5m034730:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vgd06x110kupdkdbkwg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:50:00raw583,000원585,000원582,000원584,000원1,178
cmtw91vg606x010kuuezkbiyostock-5m028260:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vg206wz10kuhpjpwgnv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:50:00raw367,500원370,000원367,000원368,500원5,280
cmtw91vfw06wy10kuaxp8anyostock-5m096770:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vfr06wx10ku3fzkn3rn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 09:50:00raw146,300원146,700원145,800원145,800원16,602
cmtw91vfk06ww10kuxrhypl7vstock-5m012330:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vfg06wv10kuaf574o231
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 09:50:00raw411,000원413,000원411,000원412,000원1,827
cmtw91vfa06wu10ku6jpjd3i0stock-5m373220:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vf606wt10kugnq1oxtk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 09:50:00raw357,000원358,000원356,500원357,000원1,850
cmtw91vf006ws10ku48nvsnm6stock-5m207940:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vew06wr10kuauwebeir1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:50:00raw1,410,000원1,413,000원1,409,000원1,411,000원143
cmtw91veq06wq10ku4i06rjdvstock-5m055550:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vem06wp10kuvv1iw8061
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 09:50:00raw110,700원111,100원110,700원111,100원9,770
cmtw91veg06wo10ku75j0j4dbstock-5m105560:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vec06wn10kunb0nrwut1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 09:50:00raw174,900원175,400원174,800원175,400원5,415
cmtw91ve706wm10kuf89p1djqstock-5m000270:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91ve306wl10kuqgy8osrd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:50:00raw125,200원125,800원125,200원125,500원5,048
cmtw91vdx06wk10kuxyshyd1zstock-5m005490:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vdt06wj10ku90zvkems1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 09:50:00raw330,500원331,500원330,250원331,500원887
cmtw91vdn06wi10kufh68r6qsstock-5m068270:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vdj06wh10kuxcz1sb681
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 09:50:00raw177,900원178,100원177,800원178,000원1,547
cmtw91vdd06wg10ku0zuj06e9stock-5m051910:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vda06wf10kuak6dl4au1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 09:50:00raw271,000원272,500원271,000원271,500원1,454
cmtw91vd406we10kuzyaxzsg2stock-5m006400:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vd006wd10kukozuxkv61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 09:50:00raw550,000원552,000원549,000원551,000원2,197
cmtw91vcu06wc10ku9ndrwnnnstock-5m035720:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vcr06wb10kus9otgggb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 09:50:00raw34,400원34,500원34,350원34,450원13,227
cmtw91vcl06wa10kuf504i48rstock-5m035420:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vci06w910kucah7m0ee1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 09:50:00raw203,500원204,000원203,500원204,000원7,011
cmtw91vcc06w810ku4u31eaezstock-5m066570:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vc806w710kum6v64r641
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 09:50:00raw199,600원201,000원199,600원200,500원10,424
cmtw91vc206w610kukgaybn52stock-5m005380:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vby06w510kuik0ftjxm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 09:50:00raw379,000원380,500원378,500원380,000원8,133
cmtw91vbt06w410kufggc5lwystock-5m000660:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vbp06w310kuq6y18kgq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 09:50:00raw1,776,000원1,785,000원1,776,000원1,783,000원31,797
cmtw8vefk06uq10ku2yvzo346stock-5m000660:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8vefb06up10ku9u0woy5y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 09:45:00raw1,775,000원1,777,000원1,772,000원1,777,000원41,999
cmtw8veqz06w010kuwhklig0dstock-5m017670:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8vequ06vz10kuke3x7cw71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 09:45:00raw89,700원90,100원89,700원90,000원6,985
cmtw8veqo06vy10kumf3mwe4vstock-5m030200:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8veql06vx10kuoo24x0u61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 09:45:00raw52,200원52,300원52,150원52,300원3,186
cmtw8veqe06vw10ku0buaf5f6stock-5m015760:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8veqa06vv10ku5ho8aeka1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 09:45:00raw32,900원33,100원32,900원33,100원24,425
cmtw8veq506vu10kupnvurldtstock-5m003550:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8vepz06vt10kuh4s6jj651
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:45:00raw112,900원113,000원112,600원112,900원2,744
cmtw8vepo06vs10kue82du34kstock-5m034730:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8vepg06vr10kud7l0o7o21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:45:00raw579,000원583,000원578,000원582,000원2,072
cmtw8veer06uo10ku4fz4qn7jstock-5m005930:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8veeg06un10kube7d8rc51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:45:00raw258,750원259,000원258,000원258,750원137,407
cmtw8veof06vo10kuvg0vvvx1stock-5m028260:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8veo506vn10kuw3wha16j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:45:00raw365,500원367,500원364,500원367,500원3,609
cmtw8venn06vm10kuxtykcfmustock-5m096770:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8vene06vl10kupuop2md61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 09:45:00raw146,300원146,400원145,800원146,300원20,556
cmtw8vemx06vk10kuenk8n5enstock-5m012330:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8vemo06vj10kujtjiy0w31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 09:45:00raw411,000원411,500원410,500원411,500원1,861
cmtw8vem806vi10kuj8mg3ymnstock-5m373220:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8vem506vh10kup8ppmkgf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 09:45:00raw357,000원357,500원356,000원357,000원3,587
cmtw8velz06vg10kuahyexr6lstock-5m207940:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8velv06vf10ku0ra5i9jf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:45:00raw1,408,000원1,411,000원1,405,000원1,409,000원397
cmtw8velp06ve10kuug1kjtu6stock-5m055550:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8vell06vd10kuwdlx2vp61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 09:45:00raw110,700원111,000원110,500원110,600원10,807
cmtw8velg06vc10kufr6q7x5hstock-5m105560:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8velc06vb10ku4624ynn01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 09:45:00raw174,900원175,200원174,800원174,900원6,969
cmtw8vegc06us10kuw8cctmlqstock-5m005380:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8veg206ur10kukfv0d03k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 09:45:00raw378,500원379,000원378,500원379,000원3,404
cmtw8veky06v810ku06d6on8dstock-5m000270:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8veks06v710kujuuixl4l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:45:00raw125,200원125,400원125,100원125,300원5,346
57,440건 중 10,751–10,800← 이전216 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬