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
cmtwjesrq08yi10kuvrsyl7jgstock-5m005490:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesrm08yh10kuv9nj5ugk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 14:40:00raw331,500원332,000원331,500원331,750원1,285
cmtwjesrz08yk10kul0s3i1hrstock-5m000270:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesrv08yj10kufy9nof3w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:40:00raw126,100원126,100원126,000원126,100원4,896
cmtwjesvn08zc10kuekk0llu5stock-5m030200:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesvk08zb10ku2of6baku1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 14:40:00raw52,500원52,600원52,500원52,500원257
cmtwjespc08y210kugf2wbukastock-5m000660:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesp408y110kuwawczf0w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 14:40:00raw1,800,000원1,807,000원1,800,000원1,806,000원19,538
cmtwjesor08y010ku5dc7k1x8stock-5m005930:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesol08xz10kubajwt8xh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:40:00raw259,250원259,500원259,000원259,250원169,181
cmtwjess908ym10kul1rz9kagstock-5m105560:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjess508yl10ku69tfu3em1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 14:40:00raw177,600원177,800원177,400원177,500원8,838
cmtwjesu808z210kuk32cucpustock-5m096770:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesu408z110kuizna0c6x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 14:40:00raw143,100원143,700원143,100원143,400원16,724
cmtwjesty08z010ku7l06ai1ustock-5m012330:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjestu08yz10kuvekd6hgo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 14:40:00raw415,500원415,500원414,500원415,500원2,141
cmtwjesth08yw10kumd9bkxn9stock-5m373220:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjestd08yv10kuzah5frdl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 14:40:00raw360,000원361,250원359,000원359,000원9,527
cmtwjesui08z410kuv5bawxafstock-5m028260:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesue08z310kuk88asc6y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:40:00raw369,500원370,500원369,500원370,000원8,601
cmtwjesut08z610kuobvplpi3stock-5m034730:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesup08z510kue3mvjnbg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:40:00raw580,000원582,000원580,000원580,000원935
cmtwjesv308z810kunfy56g6wstock-5m003550:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesuz08z710ku1wzpw2vn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:40:00raw111,400원111,500원111,200원111,200원3,222
cmtwjesss08yq10kux0zi1jsgstock-5m207940:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesso08yp10kuqlhr3gh21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:40:00raw1,412,000원1,414,000원1,412,000원1,413,000원441
cmtwjl81a090m10kufteaitk8stock-5m017670:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl816090l10kuzq1oaj0u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 14:45:00raw90,400원90,600원90,400원90,600원9,905
cmtwjl810090k10kuh0mt9gwastock-5m030200:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl80x090j10kudtnsrpst1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 14:45:00raw52,500원52,600원52,500원52,500원658
cmtwjl7xu08zw10ku6sbqqf3tstock-5m068270:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7xr08zv10kuncr49fsf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 14:45:00raw177,800원178,100원177,500원178,000원11,369
cmtwjl7xl08zu10kur73nlhgsstock-5m051910:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7xh08zt10kuupvpqbo11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 14:45:00raw271,500원273,500원271,500원273,000원5,391
cmtwjl80r090i10kuo3m6plh0stock-5m015760:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl80o090h10kuh7ubxc0j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 14:45:00raw33,250원33,350원33,200원33,250원24,885
cmtwjl80i090g10kuwt9zl4nvstock-5m003550:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl80e090f10kup30yas991
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:45:00raw111,200원111,900원111,200원111,700원11,696
cmtwjl808090e10kun016x41pstock-5m034730:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl805090d10ku55ayzvzy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:45:00raw580,000원582,000원580,000원581,000원513
cmtwjl7zy090c10kuskcu8vu0stock-5m028260:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7zu090b10kulywhd3i61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:45:00raw369,500원370,000원369,000원370,000원6,675
cmtwjl7zo090a10kusfxklrvhstock-5m096770:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7zk090910kuebpw71ha1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 14:45:00raw143,500원144,100원143,300원143,900원14,102
cmtwjl7xb08zs10kusxd47dhjstock-5m006400:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7x808zr10ku4v4kszyn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 14:45:00raw545,000원545,000원543,000원544,000원10,923
cmtwjl7ze090810kunxjse8f0stock-5m012330:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7zb090710ku5v41bweh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 14:45:00raw415,500원415,500원414,500원415,500원2,068
cmtwjl7z5090610kur4jfjj55stock-5m373220:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7z1090510kucb91f1ha1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 14:45:00raw359,000원360,500원359,000원360,000원7,394
cmtwjl7yv090410kumc87v3e3stock-5m207940:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7yr090310kuqfx2984i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:45:00raw1,413,000원1,416,000원1,413,000원1,415,000원540
cmtwjl7x208zq10kurus45umnstock-5m035720:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7wy08zp10ku5pxjixin1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 14:45:00raw34,500원34,600원34,450원34,600원9,271
cmtwjl7ws08zo10kun7bhur0wstock-5m035420:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7wp08zn10kujkxh7sjv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 14:45:00raw205,500원206,000원204,500원205,000원14,171
cmtwjl7wj08zm10kufb9re518stock-5m066570:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7wf08zl10kupc104edj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 14:45:00raw199,100원199,200원199,000원199,100원5,340
cmtwjl7w908zk10ku1hkkluawstock-5m005380:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7w508zj10ku3ja6ubci1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:45:00raw380,500원381,000원380,500원380,500원3,075
cmtwjl7vz08zi10kuip2n38uustock-5m000660:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7vw08zh10kuwk7brhto1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 14:45:00raw1,806,000원1,807,000원1,802,000원1,804,000원25,442
cmtwjl7vo08zg10kuju02oy3wstock-5m005930:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7v908zf10kutwwsgtud1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:45:00raw259,000원259,500원258,500원259,000원149,971
cmtwjl7y308zy10kul1r3006qstock-5m000270:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7y008zx10ku4058kcdf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:45:00raw126,000원126,100원125,800원126,000원6,817
cmtwjl7yc090010kuv1wg5hw8stock-5m105560:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7y908zz10kuguec6eey1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 14:45:00raw177,600원177,700원177,300원177,500원12,028
cmtwjl7yl090210ku9fur7svhstock-5m055550:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7yi090110kurx1vr4e91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 14:45:00raw112,400원112,500원112,400원112,500원4,836
cmtwjrmw0091610kugg9f0y9dstock-5m005490:20260911:14452026-09-11 14:45:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmvw091510ku8azv378a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 14:45:00raw331,500원333,000원331,500원333,000원2,233
cmtwjy2xf092s10kujmrl9095stock-5m012330:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2xb092r10ku0ykllmdy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 14:50:00raw415,000원417,000원414,500원416,000원3,897
cmtwjrmtv090q10ku3m3y6q9cstock-5m000660:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmtr090p10kualmgini01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 14:50:00raw1,804,000원1,821,000원1,803,000원1,818,500원44,457
cmtwjrmtm090o10kumrql9e7ustock-5m005930:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmth090n10kumq020u1m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:50:00raw259,000원261,500원258,500원261,000원275,541
cmtwjrmx9091g10kumf1jw25kstock-5m207940:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmx5091f10kuyo9chjz91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:50:00raw1,415,000원1,421,000원1,410,500원1,420,000원1,064
cmtwjrmxj091i10kur22xk51jstock-5m373220:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmxf091h10ku779t963u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 14:50:00raw360,000원361,750원358,500원361,000원9,882
cmtwjrmx0091e10kud51gcfy3stock-5m055550:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmww091d10kuammwbms61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 14:50:00raw112,400원113,000원112,300원112,800원25,406
cmtwjrmxu091k10kuy8fogksxstock-5m096770:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmxq091j10kumzy8skka1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 14:50:00raw143,900원144,400원143,600원144,400원17,888
cmtwjrmy3091m10kunozie86fstock-5m028260:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmxz091l10ku2f4y77bq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:50:00raw370,000원371,500원369,000원371,500원10,263
cmtwjrmyd091o10kuo7nr50qlstock-5m034730:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmy9091n10kucg2x9sbw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:50:00raw581,000원586,000원581,000원585,000원2,362
cmtwjrmyn091q10kut3xp2gflstock-5m003550:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmyj091p10kuao6efqqt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:50:00raw111,600원112,700원111,600원112,500원7,694
cmtwjrmyw091s10kuh1v482xostock-5m015760:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmyt091r10ku8wf9mizq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 14:50:00raw33,300원33,400원33,200원33,350원17,972
cmtwjrmz6091u10kuvife3gfdstock-5m030200:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmz2091t10kuk43wnqx01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 14:50:00raw52,600원52,800원52,500원52,800원12,417
cmtwjrmzg091w10kubaf8jow2stock-5m017670:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmzc091v10ku5s3pmz201
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 14:50:00raw90,600원91,400원90,500원91,200원45,285
cmtwjrmvq091410kulod2tbv7stock-5m068270:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmvm091310kuv0njxj3u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 14:50:00raw178,000원178,500원177,600원178,500원10,842
62,960건 중 48,001–48,050← 이전961 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬