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
cmtwq6t6e000x11h014766znmstock028260:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t69000w11h0ggi67fjx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-11 09:00:00raw363,500원374,000원360,500원367,000원518,056
cmtwq6t5v000v11h07526txcmstock096770:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t5q000u11h0uyh3crlf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-11 09:00:00raw150,600원150,900원142,300원144,800원1,131,910
cmtwq6t5b000t11h0btr9f4apstock012330:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t56000s11h0fuxi5iar1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-11 09:00:00raw407,000원418,500원404,000원415,500원200,263
cmtw79jd506ja10kuvxrn9sl9stock-5m005930:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jc006j910ku5yz34zqh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:00:00raw258,000원259,500원257,500원259,250원788,167
cmtwq6t4r000r11h0lxc5g84cstock373220:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t4m000q11h0uqvz7dy61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-11 09:00:00raw356,000원364,000원352,000원360,000원303,187
cmtwq6t44000p11h0iqvhelw3stock207940:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t40000o11h0imm2grai1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-11 09:00:00raw1,406,000원1,423,000원1,396,000원1,415,000원26,885
cmtwq6t3j000n11h0g5o1v20ostock105560:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t3e000m11h0hr52is4j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-11 09:00:00raw173,500원178,800원172,200원177,900원963,730
cmtwq6t8b001511h0so0b7z28stock015760:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t86001411h0iwgjs7us1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-11 09:00:00raw32,400원33,800원32,250원33,100원1,673,764
cmu10icue02to10iv8cgxihhkstock055550:202609112026-09-11dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icua02tn10ivsq45afko1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-11 09:00:00raw110,700원113,200원108,900원112,900원1,026,137
cmtwq6t8v001711h01iebbg0astock030200:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t8q001611h0xtizzmz41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-11 09:00:00raw52,000원52,900원51,800원52,700원282,524
cmtwq6t2x000l11h0dy17uthystock000270:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t2t000k11h0zvsmuz3j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-11 09:00:00raw125,100원126,800원124,900원126,600원531,709
cmtwq6t26000j11h0h3es9045stock005490:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t22000i11h0e65caq621
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-11 09:00:00raw329,500원334,500원328,000원334,000원165,993
cmtwq6t1m000h11h0ryka5vvistock068270:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t1h000g11h0cspuxecu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-11 09:00:00raw177,900원179,700원176,500원178,200원564,770
cmtwq6t11000f11h0fl5hdu6mstock051910:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t0x000e11h05b1ql1he1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-11 09:00:00raw273,000원276,500원267,500원273,000원195,475
cmtwq6t0h000d11h052m4ayyrstock006400:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t0c000c11h0ndihbb011
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-11 09:00:00raw546,000원560,500원541,000원545,000원300,655
cmtwq6szs000b11h0hhgn3u8zstock035720:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6szn000a11h0s0k410po1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-11 09:00:00raw34,200원34,850원33,800원34,500원1,185,624
cmtwq6syn000711h0kfep7om0stock066570:202609112026-09-11dayperiod2026-09-11 18:00:022026-09-11 18:00:02cmtwq6syi000611h0xkgovng81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-11 09:00:00raw200,500원204,500원198,600원199,500원715,786
cmtw7fz4q06lk10kud5vlnw23stock-5m015760:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz4m06lj10ku7g310pgh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 09:00:00raw32,400원33,050원32,250원33,000원70,042
cmtw7fz4806lg10ku8ko92k7vstock-5m003550:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz4406lf10kuho0dr9jr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:00:00raw112,900원115,400원112,000원115,400원10,432
cmtw7fz1806ku10kuwooiiotsstock-5m005490:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz1406kt10ku6snxmni31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 09:00:00raw329,500원330,500원328,000원330,000원10,901
cmtw79ji506ka10kuqjckr8a4stock-5m030200:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79ji106k910ku2kf4nwvy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 09:00:00raw52,000원52,100원51,800원52,100원19,519
cmtw79jhw06k810kuwc5fgl9pstock-5m034730:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jht06k710kubfsq0opp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:00:00raw586,000원586,000원577,000원580,000원6,127
cmtw79jho06k610kua7bxr2zmstock-5m028260:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jhk06k510kup8qrba9m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:00:00raw363,500원366,000원360,500원365,500원19,840
cmtw79jhg06k410kuonspb0ohstock-5m096770:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jhc06k310ku9qbaw1ii1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 09:00:00raw150,600원150,900원147,100원148,700원97,744
cmtw79jh706k210kuas8o71pxstock-5m012330:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jh306k110kuqoc0znkc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 09:00:00raw407,000원409,000원404,000원408,500원12,119
cmtw79jgx06k010kurtt5c079stock-5m373220:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jgu06jz10kup84bqhrr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 09:00:00raw356,000원358,000원354,000원357,500원7,982
cmtw79jgp06jy10kup094ackbstock-5m207940:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jgl06jx10kuoids5w041
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:00:00raw1,406,000원1,406,000원1,396,000원1,403,000원1,195
cmtw79jge06jw10kuqfyewlwrstock-5m055550:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jg906jv10kuj60wc5f01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 09:00:00raw110,700원110,700원108,900원110,500원105,686
cmtw79jg406ju10kuw54ordodstock-5m105560:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jfz06jt10kuq4bbmvdt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 09:00:00raw173,500원175,900원172,200원175,600원80,687
cmtw79jfu06js10kuud171k4zstock-5m000270:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jfq06jr10kuyv6484y91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:00:00raw125,100원125,700원124,900원125,700원26,574
cmtw79jfl06jq10kucultn3kcstock-5m068270:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jfh06jp10kuq1hbbi861
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 09:00:00raw177,900원178,400원176,500원178,100원33,393
cmtw79jfc06jo10kuy8cc0fykstock-5m051910:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jf706jn10kuljokgu281
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 09:00:00raw273,000원274,500원270,500원274,000원8,500
cmtw79jf206jm10kupjrkpvn1stock-5m006400:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jey06jl10kur1l17zfl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 09:00:00raw546,000원548,000원541,000원547,000원18,039
cmtw79jet06jk10kunxk3nr8istock-5m035720:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jep06jj10kui6zvezmv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 09:00:00raw34,200원34,400원33,800원34,400원131,976
cmtw79jek06ji10kuisppso8istock-5m035420:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jeg06jh10ku0wgn4pqy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 09:00:00raw204,000원205,000원203,000원204,500원30,919
cmtw79jea06jg10ku1nn6v7qqstock-5m066570:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79je606jf10kus3z2ymgo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 09:00:00raw200,500원203,000원199,100원202,500원40,559
cmtw79je106je10kuiew2gafqstock-5m005380:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jdx06jd10ku9b2fzalr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 09:00:00raw381,000원381,000원378,000원379,500원23,801
cmtv5r87506hp10ku01yj6zpzstock-5m030200:20260910:15302026-09-10 15:30:00instantevent2026-09-10 15:40:172026-09-10 15:40:17cmtv5r87006ho10kuloj4ufww1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 15:30:00raw52,900원52,900원52,900원52,900원0
cmtv5r81v06gp10kuuar75apestock-5m005380:20260910:15302026-09-10 15:30:00instantevent2026-09-10 15:40:172026-09-10 15:40:17cmtv5r81s06go10kup4gc0ujy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 15:30:00raw389,500원389,500원389,500원389,500원0
cmtv5r86s06hn10kuetub8jeastock-5m015760:20260910:15302026-09-10 15:30:00instantevent2026-09-10 15:40:172026-09-10 15:40:17cmtv5r86p06hm10kub3wsu3dp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 15:30:00raw33,050원33,050원33,050원33,050원0
cmtv5r81k06gn10kur7hc78ilstock-5m000660:20260910:15302026-09-10 15:30:00instantevent2026-09-10 15:40:172026-09-10 15:40:17cmtv5r81h06gm10kuv79rdbw41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 15:30:00raw1,859,000원1,859,000원1,859,000원1,859,000원0
cmtv5r86h06hl10ku6ojinz57stock-5m003550:20260910:15302026-09-10 15:30:00instantevent2026-09-10 15:40:172026-09-10 15:40:17cmtv5r86c06hk10kurqkawx4r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 15:30:00raw118,100원118,100원118,100원118,100원0
cmtv5r86406hj10kusilqmc6vstock-5m034730:20260910:15302026-09-10 15:30:00instantevent2026-09-10 15:40:172026-09-10 15:40:17cmtv5r86106hi10ku326ptehv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 15:30:00raw617,000원617,000원617,000원617,000원0
cmtv5r85v06hh10ku9k3e1magstock-5m028260:20260910:15302026-09-10 15:30:00instantevent2026-09-10 15:40:172026-09-10 15:40:17cmtv5r85r06hg10kungnsh2lv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 15:30:00raw380,000원380,000원380,000원380,000원0
cmtv5r85l06hf10kuaeyfsldostock-5m096770:20260910:15302026-09-10 15:30:00instantevent2026-09-10 15:40:172026-09-10 15:40:17cmtv5r85i06he10kut58bflnc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 15:30:00raw152,600원152,600원152,600원152,600원0
cmtv5r85c06hd10ku7ipchoyfstock-5m012330:20260910:15302026-09-10 15:30:00instantevent2026-09-10 15:40:172026-09-10 15:40:17cmtv5r85906hc10kuuwy52osq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 15:30:00raw419,000원419,000원419,000원419,000원0
cmtv5r85306hb10kuwai0qtc2stock-5m373220:20260910:15302026-09-10 15:30:00instantevent2026-09-10 15:40:172026-09-10 15:40:17cmtv5r85006ha10kut9a15ubd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 15:30:00raw366,500원366,500원366,500원366,500원0
cmtv5r84u06h910kumqvy9xl2stock-5m055550:20260910:15302026-09-10 15:30:00instantevent2026-09-10 15:40:172026-09-10 15:40:17cmtv5r84r06h810ku3ngt1euh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 15:30:00raw110,700원110,700원110,700원110,700원0
cmtv5r84l06h710kuho7gdpz9stock-5m105560:20260910:15302026-09-10 15:30:00instantevent2026-09-10 15:40:172026-09-10 15:40:17cmtv5r84i06h610ku0syy1te51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 15:30:00raw173,500원173,500원173,500원173,500원0
cmtv5r84d06h510kueazqft75stock-5m000270:20260910:15302026-09-10 15:30:00instantevent2026-09-10 15:40:172026-09-10 15:40:17cmtv5r84a06h410kum9p09nh11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 15:30:00raw127,300원127,300원127,300원127,300원0
57,440건 중 11,001–11,050← 이전221 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬