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
cmtw7z9jb06pm10kus3rrrh6pstock-5m017670:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:182026-09-11 09:30:18cmtw7z9j206pl10kuzw1mwq2r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 09:20:00raw90,600원90,900원90,500원90,500원13,402
cmtw7z9in06pk10kuhkgr82xpstock-5m030200:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:182026-09-11 09:30:18cmtw7z9ij06pj10kuefkzs2ja1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 09:20:00raw52,200원52,200원52,000원52,100원1,482
cmtw7z9id06pi10kuvvcixceystock-5m015760:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:182026-09-11 09:30:18cmtw7z9i906ph10kua5y86ltq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 09:20:00raw32,850원32,900원32,750원32,850원15,084
cmtw7z9i306pg10ku3vpp6xz4stock-5m003550:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:182026-09-11 09:30:18cmtw7z9i006pf10kuvfq2rsz01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:20:00raw114,500원114,800원114,000원114,300원3,153
cmtw7z9hu06pe10kup68d82d6stock-5m034730:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:182026-09-11 09:30:18cmtw7z9hq06pd10kuwnpg8obq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:20:00raw579,000원583,000원576,000원581,000원3,806
cmtw7z9hl06pc10kursfqelq3stock-5m028260:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:182026-09-11 09:30:18cmtw7z9hh06pb10ku5zwuitib1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:20:00raw362,000원364,500원362,000원364,500원5,086
cmtw7z9hb06pa10kugrxrgd7vstock-5m096770:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:182026-09-11 09:30:18cmtw7z9h706p910ku3knht7781
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 09:20:00raw149,100원150,500원148,800원150,100원19,247
cmtw7z9gs06p610kueskojvrustock-5m012330:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:182026-09-11 09:30:18cmtw7z9gn06p510kuqlny80so1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 09:20:00raw412,000원414,000원411,000원413,000원3,130
cmtw7z9g706p210kulmphtx2astock-5m373220:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:182026-09-11 09:30:18cmtw7z9g406p110kuazsk4gho1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 09:20:00raw361,500원364,000원361,000원362,000원5,372
cmtw7z9fy06p010kur1a1h9o9stock-5m207940:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:172026-09-11 09:30:17cmtw7z9fv06oz10kutvscx1cm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:20:00raw1,422,000원1,423,000원1,416,000원1,417,000원403
cmtw7z9fp06oy10kupizt8uu5stock-5m055550:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:172026-09-11 09:30:17cmtw7z9fm06ox10kuu2oyqndz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 09:20:00raw110,600원110,900원110,500원110,500원18,947
cmtw7z9fg06ow10ku5dxo3asbstock-5m105560:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:172026-09-11 09:30:17cmtw7z9fc06ov10kuiyq0jh8x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 09:20:00raw174,700원175,500원174,700원175,100원19,067
cmtw7z9f606ou10kue5k0pfqwstock-5m000270:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:172026-09-11 09:30:17cmtw7z9f306ot10ku8dw5mkwg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:20:00raw125,300원125,900원125,300원125,500원6,370
cmtw7z9ex06os10ku3gyyk6wbstock-5m005490:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:172026-09-11 09:30:17cmtw7z9et06or10kunnr8esm61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 09:20:00raw333,000원334,000원332,500원333,000원2,178
cmtw7z9eo06oq10kut5i6wt3rstock-5m068270:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:172026-09-11 09:30:17cmtw7z9ek06op10ku0620q73g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 09:20:00raw179,600원179,700원178,800원179,000원4,721
cmtw7z9cd06oa10ku0ph6nxl5stock-5m005930:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:172026-09-11 09:30:17cmtw7z9c706o910kudnb4x96u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:20:00raw258,500원260,500원258,250원260,000원190,603
cmtw7z9ee06oo10kuxs1so4e6stock-5m051910:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:172026-09-11 09:30:17cmtw7z9ea06on10ku6rapziqf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 09:20:00raw275,500원276,500원275,000원275,500원1,429
cmtw7z9e406om10ku1wzy3lchstock-5m006400:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:172026-09-11 09:30:17cmtw7z9e106ol10kufz3jldj11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 09:20:00raw557,000원560,000원555,000원560,000원10,877
cmtw7z9dv06ok10kujwnlxf3dstock-5m035720:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:172026-09-11 09:30:17cmtw7z9dr06oj10kugv6l5j161
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 09:20:00raw34,800원34,850원34,700원34,700원14,166
cmtw7z9dl06oi10kueyx2v5m3stock-5m035420:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:172026-09-11 09:30:17cmtw7z9dh06oh10kulei4ibgv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 09:20:00raw205,000원206,000원204,500원205,500원5,852
cmtw7z9db06og10kuck9uqntwstock-5m066570:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:172026-09-11 09:30:17cmtw7z9d806of10ku12bgrcp71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 09:20:00raw202,500원203,000원201,500원202,000원10,368
cmtw7z9d106oe10kuqwxlwlt0stock-5m005380:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:172026-09-11 09:30:17cmtw7z9cx06od10kun6eoobht1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 09:20:00raw379,000원381,000원378,500원380,500원11,722
cmtw7str006ns10kucrqhxiq7stock-5m207940:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stqw06nr10ku6ylhdghj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:15:00raw1,411,500원1,423,000원1,411,500원1,422,000원603
cmtw7z9h206p810kuashfcw9pstock-5m096770:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:30:182026-09-11 09:30:18cmtw7z9gy06p710ku3avsrlcp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 09:15:00raw147,500원149,400원147,200원148,900원21,448
cmtw7z9gh06p410kuve6xot79stock-5m012330:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:30:182026-09-11 09:30:18cmtw7z9gc06p310ku07riib001
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 09:15:00raw411,000원412,000원410,500원412,000원2,074
cmtw7stt206o810kulsbot0wystock-5m017670:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stsx06o710ku3n8da8291
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 09:15:00raw89,900원90,600원89,800원90,600원6,288
cmtw7stsr06o610kunr7j7n9gstock-5m030200:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stso06o510kub57zxafw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 09:15:00raw52,100원52,200원52,000원52,200원3,970
cmtw7stsi06o410ku6c0v1yl3stock-5m015760:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stse06o310ku8lw7bixq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 09:15:00raw32,850원33,000원32,850원32,850원20,561
cmtw7sts806o210kup5zukgkfstock-5m003550:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7sts506o110ku0tjynra41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:15:00raw114,000원115,000원113,900원114,500원2,927
cmtw7strs06ny10kuebk5zfbastock-5m034730:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stro06nx10kux20w08571
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:15:00raw578,000원581,000원577,000원578,000원1,352
cmtw7strj06nw10kujsjylte6stock-5m028260:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7strf06nv10kuzge3eba11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:15:00raw362,000원364,500원361,500원362,000원8,246
cmtw7str906nu10kuhfci5x8sstock-5m373220:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7str606nt10kuyvlthxn01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 09:15:00raw358,500원362,000원358,500원361,000원4,041
cmtw7stqq06nq10ku8a44dw8istock-5m055550:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stqm06np10kut71ef8p51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 09:15:00raw110,100원110,600원109,900원110,600원19,862
cmtw7stqh06no10kuxaflaamrstock-5m105560:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stqc06nn10kusgfwymoj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 09:15:00raw173,900원174,700원173,700원174,600원19,871
cmtw7stq706nm10kufo0sbejrstock-5m000270:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stq306nl10ku0j595idm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:15:00raw125,300원125,600원125,200원125,400원7,621
cmtw7stpx06nk10kuchfgknwjstock-5m005490:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stpt06nj10kuandyy9dg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 09:15:00raw331,500원333,000원330,500원332,500원4,186
cmtw7stpn06ni10kusz8qu789stock-5m068270:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stpj06nh10kuhuln27o11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 09:15:00raw178,800원179,700원178,700원179,600원8,385
cmtw7stp506ne10kuccdy1yjkstock-5m051910:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stp206nd10kuihk0im581
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 09:15:00raw274,500원275,500원274,000원275,500원1,466
cmtw7stow06nc10ku0nc0d3i2stock-5m006400:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stos06nb10kuxkcz0h2x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 09:15:00raw549,000원558,000원548,000원557,500원7,221
cmtw7stom06na10ku9kglvs98stock-5m035720:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stoi06n910ku7gshc06o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 09:15:00raw34,500원34,850원34,500원34,800원40,054
cmtw7stoa06n810kualvswj0hstock-5m035420:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7sto506n710ku6jqrciyd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 09:15:00raw204,500원205,750원204,500원205,000원3,876
cmtw7stnx06n610kujteuy1oustock-5m066570:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stnt06n510kum8vayyry1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 09:15:00raw202,000원203,000원201,500원202,000원6,662
cmtw7stnl06n410kuo9ixfjupstock-5m005380:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stng06n310ku1t7vxpui1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 09:15:00raw380,500원380,500원379,000원379,000원7,290
cmtw7stn806n210kuvgepv5ynstock-5m000660:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stn306n110kunrxisilv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 09:15:00raw1,774,000원1,778,000원1,769,000원1,770,000원86,737
cmtw7stmw06n010kuw5p2zvkistock-5m005930:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stmq06mz10kuzjefv0991
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:15:00raw259,000원259,500원258,000원258,500원306,171
cmtw7meq006lq10ku5ijcp6a8stock-5m000660:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7mepw06lp10kue0hmeyp11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 09:10:00raw1,778,000원1,780,000원1,771,000원1,774,000원82,384
cmtw7mepp06lo10kuj221p410stock-5m005930:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7mepd06ln10kug3slq7h91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:10:00raw259,000원259,500원258,500원259,000원162,746
cmtw7sts006o010kuld9m33ozstock-5m003550:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7strx06nz10kurr5zhxf91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:10:00raw115,100원115,100원113,900원114,000원4,163
cmtw7mex706my10kujzh35m60stock-5m017670:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7mex306mx10kuv76z5b3a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 09:10:00raw90,200원90,200원89,700원89,900원6,175
cmtw7meqa06ls10kuz8o5z6efstock-5m005380:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7meq506lr10kurml1pdca1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 09:10:00raw380,500원381,500원380,000원380,500원6,128
57,440건 중 10,901–10,950← 이전219 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬