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
cmtwdim6b07si10kuxblnkriqstock-5m005490:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim6807sh10kuyyfifsdr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 11:55:00raw332,500원332,500원332,000원332,500원632
cmtwdim6207sg10kuxw5t9iyzstock-5m068270:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim5y07sf10kuxi26htso1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 11:55:00raw177,100원177,300원177,000원177,000원6,658
cmtwdim5r07se10kuaqxa0xj8stock-5m051910:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim5n07sd10ku4lxszhkc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 11:55:00raw268,500원269,000원268,500원268,500원1,031
cmtwdim5h07sc10kuaoyy1wo9stock-5m006400:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim5d07sb10kupbtzn1af1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 11:55:00raw547,000원547,500원546,000원547,000원1,131
cmtwdim5807sa10kura6ilnvbstock-5m035720:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim5507s910ku4do12xsf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 11:55:00raw34,500원34,500원34,450원34,500원3,748
cmtwdim4y07s810ku3mr4z14fstock-5m035420:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:182026-09-11 12:05:18cmtwdim4v07s710ku0hdsd7de1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 11:55:00raw204,000원204,500원203,500원204,000원5,876
cmtwdim4o07s610kunzwgn3iistock-5m066570:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:182026-09-11 12:05:18cmtwdim4k07s510kuj1v6y33t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 11:55:00raw199,200원199,200원199,100원199,100원4,231
cmtwdim4d07s410kug5219jl8stock-5m005380:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:182026-09-11 12:05:18cmtwdim4907s310ku6x2iyhg11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 11:55:00raw379,500원379,500원379,000원379,250원984
cmtwdim4307s210kurkynf7nfstock-5m000660:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:182026-09-11 12:05:18cmtwdim3z07s110kufrymazxx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 11:55:00raw1,785,000원1,788,000원1,783,500원1,786,000원15,540
cmtwdc9ax07ry10kuckex2mvistock-5m017670:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc9at07rx10kunyp0ffu81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 11:50:00raw90,300원90,300원90,100원90,300원1,521
cmtwdc93e07qk10ku5j9op39kstock-5m005930:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc92x07qj10kuok2qbzx01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:50:00raw257,750원258,000원257,500원257,500원49,784
cmtwdc93p07qm10kumvbv8q31stock-5m000660:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc93l07ql10kuvmlf1mxg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 11:50:00raw1,788,500원1,790,000원1,784,000원1,785,000원16,910
cmtwdc94107qo10kuu2bvo2rgstock-5m005380:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc93w07qn10kuhiaols7l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 11:50:00raw379,500원380,000원379,000원379,500원2,371
cmtwdc94c07qq10kuv1021b0fstock-5m066570:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc94807qp10kuygzusvby1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 11:50:00raw199,200원199,300원199,100원199,100원9,987
cmtwdc94l07qs10kufq6lwn0zstock-5m035420:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc94i07qr10kuisypkchd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 11:50:00raw204,500원204,500원203,500원204,000원4,679
cmtwdc94v07qu10kufcuodtwastock-5m035720:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc94r07qt10kuj4v55a2p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 11:50:00raw34,500원34,500원34,450원34,500원3,670
cmtwdc95507qw10kujw7ym2yystock-5m006400:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc95107qv10kun20yil3f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 11:50:00raw549,000원549,000원546,000원547,000원1,323
cmtwdc95g07qy10kuafiej0ikstock-5m051910:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc95c07qx10kuvszqmuj81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 11:50:00raw269,000원269,000원268,000원269,000원1,655
cmtwdc95r07r010kuaetgjkz5stock-5m068270:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc95n07qz10kuk8s7d5pn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 11:50:00raw177,400원177,700원177,100원177,300원4,743
cmtwdc96a07r410ku9gatuufjstock-5m005490:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc96607r310kued8svpuo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 11:50:00raw332,500원333,000원332,000원332,000원733
cmtwdc96k07r610kul92brljgstock-5m000270:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc96g07r510kuun0xxw421
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:50:00raw126,000원126,000원125,700원125,800원2,572
cmtwdc96u07r810kurckqlii3stock-5m105560:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc96q07r710kudx2bxci91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 11:50:00raw177,200원177,300원177,000원177,100원4,762
cmtwdc97307ra10kus7bxgplestock-5m055550:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc96z07r910ku750ne7aj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 11:50:00raw112,200원112,200원112,100원112,100원1,752
cmtwdc97e07rc10ku4wwl7hbmstock-5m207940:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc97907rb10kuqkerfrc11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:50:00raw1,400,000원1,401,000원1,400,000원1,400,000원96
cmtwdc98707re10kuusz5btfrstock-5m373220:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc98107rd10kuqxpqh3pq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 11:50:00raw354,000원354,000원352,500원353,000원2,670
cmtwdc98i07rg10kukct69ilrstock-5m012330:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc98f07rf10ku92431n2u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 11:50:00raw416,500원417,000원416,000원416,000원1,045
cmtwdc98u07ri10kuoaxp3xzistock-5m096770:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc98q07rh10kuutg90ndu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 11:50:00raw145,500원145,600원144,800원144,900원7,652
cmtwdc99507rk10ku09zojh24stock-5m028260:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc99107rj10ku61cm2d921
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:50:00raw371,000원371,500원370,000원370,500원4,080
cmtwdc99e07rm10kunbvv0hr9stock-5m034730:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc99b07rl10kukks2b3te1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:50:00raw577,000원578,000원576,000원577,000원405
cmtwdc99p07ro10kud1o3y7kfstock-5m003550:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc99l07rn10kuko6uk5871
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:50:00raw112,100원112,200원111,900원112,000원1,053
cmtwdc9a707rs10ku6drb93qcstock-5m015760:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc9a307rr10kugqjmvxrk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 11:50:00raw33,600원33,600원33,450원33,450원17,394
cmtwdc9ag07ru10ku5adml9otstock-5m030200:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc9ad07rt10kuiybu1po21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 11:50:00raw52,600원52,600원52,500원52,600원1,842
cmtwd5qd907pi10kuki20iaaystock-5m000660:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:172026-09-11 11:55:17cmtwd5qd507ph10ku18j92z7x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 11:45:00raw1,783,000원1,789,000원1,782,000원1,788,500원13,998
cmtwdc9ap07rw10kuafe4vzxnstock-5m017670:20260911:11452026-09-11 11:45:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc9al07rv10ku250er2d01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 11:45:00raw90,300원90,300원90,100원90,300원2,400
cmtwdc99y07rq10kuz9tdgg33stock-5m015760:20260911:11452026-09-11 11:45:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc99u07rp10ku3ntuywnx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 11:45:00raw33,550원33,600원33,500원33,550원16,967
cmtwdc96107r210ku03quh8epstock-5m005490:20260911:11452026-09-11 11:45:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc95x07r110kua9voyspm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 11:45:00raw332,500원332,750원331,500원332,500원651
cmtwd5qi707qi10kuct1uwfj0stock-5m030200:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qi307qh10kugu4k4ss31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 11:45:00raw52,600원52,600원52,500원52,600원460
cmtwd5qhx07qg10kumyi7etptstock-5m003550:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qht07qf10kuhugmwef81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:45:00raw111,900원112,400원111,900원112,200원1,726
cmtwd5qhn07qe10kuripe2s8kstock-5m034730:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qhj07qd10kuha03d04i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:45:00raw577,000원578,000원576,000원578,000원626
cmtwd5qhd07qc10kum1awivdnstock-5m028260:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qh907qb10kumgxcxvyn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:45:00raw370,500원371,500원370,000원371,000원4,575
cmtwd5qh307qa10kuwgz4xcebstock-5m096770:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qgz07q910ku96hlkfas1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 11:45:00raw144,600원145,700원144,500원145,600원12,261
cmtwd5qgt07q810kub7yw3bpcstock-5m012330:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qgq07q710kuc2m5y1py1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 11:45:00raw416,000원417,000원415,500원417,000원1,185
cmtwd5qgk07q610kuneogy05gstock-5m373220:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qgg07q510ku2377jqe61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 11:45:00raw353,500원354,000원353,000원353,500원1,812
cmtwd5qga07q410ku2f22oxjustock-5m207940:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qg607q310kuw2xy9fvm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:45:00raw1,402,000원1,403,000원1,400,000원1,400,000원139
cmtwd5qg007q210kuch5z8azxstock-5m055550:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qfw07q110ku7r8wcyo41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 11:45:00raw112,300원112,300원112,100원112,200원5,750
cmtwd5qfp07q010ku2b8w0rtbstock-5m105560:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qfl07pz10kulwp0qzkf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 11:45:00raw177,200원177,300원176,900원177,200원5,430
cmtwd5qff07py10ku1mi8hvkfstock-5m000270:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qfb07px10ku8kysyvjy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:45:00raw125,900원126,000원125,700원126,000원3,562
cmtwd5qf507pw10kut2prlztjstock-5m068270:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qf107pv10ku9822ldti1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 11:45:00raw177,600원177,900원177,400원177,500원4,840
cmtwd5qev07pu10kur14w6tmpstock-5m051910:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qer07pt10ku2qo80z8d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 11:45:00raw268,500원269,000원268,000원268,500원810
cmtwd5qel07ps10ku2in8dx0fstock-5m006400:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:172026-09-11 11:55:17cmtwd5qeh07pr10kuzt0v7zp21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 11:45:00raw546,000원549,000원545,000원549,000원976
57,440건 중 10,201–10,250← 이전205 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬