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
cmtwgdgvf08cy10kutd2olz2xstock-5m005490:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgvb08cx10ku879pvfl51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 13:15:00raw331,500원331,500원330,500원331,000원3,117
cmtwgdgul08cs10kuyzem1v82stock-5m068270:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdguh08cr10kuyzp9mpkx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 13:15:00raw177,500원177,800원177,200원177,400원6,470
cmtwgdgua08cq10kuou8c2x69stock-5m051910:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgu708cp10kudvbqgcje1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 13:15:00raw267,500원268,000원267,500원267,500원1,515
cmtwgdgu108co10ku94d05xd4stock-5m006400:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgtx08cn10ku0b3ui6l61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 13:15:00raw544,500원545,000원543,000원544,000원1,657
cmtwgdgtr08cm10kuof99s9bmstock-5m035720:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgtn08cl10kuxsaodez01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 13:15:00raw34,500원34,550원34,500원34,500원5,215
cmtwgdgti08ck10kur4hsoe8pstock-5m035420:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgte08cj10ku9pxtbox11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 13:15:00raw204,500원205,000원204,000원204,000원4,167
cmtwgdgt808ci10ku4qn84ccvstock-5m066570:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgt108ch10kubermba7z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 13:15:00raw199,000원199,100원198,900원199,000원3,352
cmtwgdgsj08cg10kupxium3l5stock-5m005380:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgsa08cf10kuv5vql4aa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:15:00raw379,000원379,500원379,000원379,500원711
cmtwgdgrt08ce10ku5f3nidw3stock-5m000660:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgrk08cd10ku319tlmqs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 13:15:00raw1,786,000원1,787,000원1,783,000원1,785,000원18,297
cmtwgdgr008cc10kufic2iculstock-5m005930:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgqt08cb10ku4924w5cd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:15:00raw258,000원258,000원257,500원257,750원56,437
cmtwgdgzd08do10ku5b0ybz5fstock-5m017670:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgza08dn10kukeiascle1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 13:15:00raw89,800원89,900원89,700원89,900원5,082
cmtwgdgz408dm10kukm6z85cxstock-5m030200:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgz108dl10kuyldikaut1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 13:15:00raw52,500원52,500원52,400원52,400원586
cmtwgdgyv08dk10kuudpcfzk6stock-5m015760:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgys08dj10kutbivhvxc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 13:15:00raw33,250원33,300원33,250원33,300원10,061
cmtwgdgym08di10kub3a9pczastock-5m003550:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgyi08dh10kuih09l6rr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:15:00raw111,700원111,700원111,500원111,600원908
cmtwgdgyc08dg10kuvhgz4kbvstock-5m034730:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgy908df10ku61tyv5xd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:15:00raw576,000원577,000원575,000원576,000원743
cmtwgdgy308de10kuxsg9rfj0stock-5m028260:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgxz08dd10kug05ipruw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:15:00raw368,500원369,000원367,000원367,500원3,654
cmtwgdgxt08dc10kuspv6omrfstock-5m096770:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgxp08db10kums8g0r5m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 13:15:00raw145,400원145,400원144,900원145,200원6,299
cmtwgdgxj08da10ku1a7ibx1ustock-5m012330:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgxg08d910kurakl3r7t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 13:15:00raw415,000원416,000원414,500원415,500원1,561
cmtwgdgx808d810kui6u005onstock-5m373220:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgx308d710kuttvr0ut31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 13:15:00raw354,000원354,000원353,000원353,500원1,004
cmtwgdgwv08d610kurigerq56stock-5m207940:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgwq08d510ku61aamgfe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:15:00raw1,406,000원1,409,000원1,405,000원1,408,000원408
cmtwgdgwi08d410ku7uc0n5b1stock-5m055550:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgwd08d310kueyol7v641
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 13:15:00raw112,600원112,700원112,600원112,700원4,834
cmtwgdgw508d210kua81zenz4stock-5m105560:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgvy08d110kuan9hsj6k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 13:15:00raw178,300원178,400원178,000원178,300원9,515
cmtwgjxk308ek10kux0wwmgssstock-5m096770:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxjz08ej10kupsbf9mdr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 13:20:00raw145,100원145,500원144,900원145,500원8,563
cmtwgjxln08ew10kuvi9c8zmystock-5m017670:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxlj08ev10ku4tkx3wfp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 13:20:00raw89,800원90,200원89,700원90,100원3,197
cmtwgjxld08eu10kuw7jn60anstock-5m030200:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxla08et10kucoa3btn41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 13:20:00raw52,400원52,500원52,400원52,400원3,928
cmtwgjxl408es10kuqlfktxl0stock-5m015760:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxl008er10ku6hzt9kfm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 13:20:00raw33,300원33,400원33,250원33,250원17,693
cmtwgjxku08eq10kur1j8eow2stock-5m003550:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxkr08ep10kuirhbsct51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:20:00raw111,500원112,000원111,500원111,900원2,365
cmtwgjxkl08eo10kurzbf3iacstock-5m034730:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxki08en10kugtewbt631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:20:00raw576,000원577,000원575,000원576,000원1,040
cmtwgjxkd08em10kutv06r93rstock-5m028260:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxk908el10kumjous3at1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:20:00raw367,500원369,000원367,500원369,000원4,176
cmtwgjxjt08ei10ku0w4z8bxlstock-5m012330:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxjp08eh10ku83plio3y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 13:20:00raw415,000원416,500원414,500원415,500원1,642
cmtwgjxjj08eg10kui76o77dnstock-5m373220:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxjf08ef10kumlo0y4se1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 13:20:00raw353,500원355,000원353,500원354,500원1,475
cmtwgjxj908ee10kubny95hybstock-5m207940:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxj508ed10ku5moljayh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:20:00raw1,407,000원1,410,000원1,405,000원1,407,000원211
cmtwgjxiz08ec10kux1vsqr2bstock-5m055550:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxiv08eb10ku7xdh6j691
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 13:20:00raw112,700원112,700원112,600원112,600원4,223
cmtwgjxip08ea10kugu924ms9stock-5m105560:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxil08e910kui32hzukj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 13:20:00raw178,200원178,500원178,200원178,200원7,693
cmtwgjxig08e810ku9do3fs4wstock-5m000270:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxic08e710kuvh25u3in1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:20:00raw125,600원125,700원125,600원125,600원1,709
cmtwgjxi608e610kuneqnw3i6stock-5m068270:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxi208e510kut09pz7z71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 13:20:00raw177,400원178,000원177,300원177,700원8,645
cmtwgjxhw08e410kurauo6japstock-5m051910:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxhs08e310kuk2p3sah21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 13:20:00raw268,000원268,500원267,500원268,000원1,407
cmtwgjxhm08e210kuye77munbstock-5m006400:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxhj08e110ku8mbmjh1v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 13:20:00raw543,000원545,000원543,000원544,000원1,552
cmtwgjxhd08e010kunt1cpgafstock-5m035720:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxh908dz10kuk53vqmj31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 13:20:00raw34,500원34,600원34,500원34,550원12,259
cmtwgjxh408dy10kur0yml99dstock-5m035420:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxh108dx10kuo6knqiiz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 13:20:00raw204,000원205,000원204,000원204,500원5,332
cmtwgjxgv08dw10kus1oasoj5stock-5m066570:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxgs08dv10kuowyukzxs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 13:20:00raw198,900원199,300원198,900원199,300원6,764
cmtwgjxgm08du10kugv274xmjstock-5m005380:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxgi08dt10kurod9078b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:20:00raw379,000원379,500원378,500원378,750원3,124
cmtwgjxgb08ds10kuy1xxe5ehstock-5m000660:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxg708dr10kuhfeqlm2h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 13:20:00raw1,785,000원1,789,000원1,785,000원1,788,000원21,442
cmtwgjxg108dq10kuodt6euyxstock-5m005930:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxfn08dp10kunlrduyuh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:20:00raw258,000원258,000원257,750원257,750원100,047
cmtwgqc8v08fc10kuvupj6jw4stock-5m005490:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc8r08fb10kum8udofwc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 13:20:00raw331,000원332,000원330,500원331,500원1,578
cmtwgqc8208f610kutr3dwsg2stock-5m035420:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc7y08f510kuw4p722571
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 13:25:00raw204,500원205,500원204,000원205,500원8,714
cmtwgqc7j08f210kupthpxtr4stock-5m005380:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc7f08f110ku7n4tsegx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:25:00raw378,750원379,500원378,500원379,500원4,885
cmtwgqc7908f010ku60vp70fhstock-5m000660:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc7508ez10kusm9398ax1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 13:25:00raw1,788,000원1,792,000원1,788,000원1,790,000원23,473
cmtwgqc6y08ey10kupwwosui7stock-5m005930:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc6u08ex10kuus8129ld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:25:00raw258,000원259,000원257,750원258,500원163,305
cmtwgqc8l08fa10kue2cc8x41stock-5m068270:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc8h08f910ku89kr0hf31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 13:25:00raw177,700원178,300원177,600원178,300원7,345
62,960건 중 47,601–47,650← 이전953 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬