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
cmtwb70tf07bu10kus1ut1fwystock-5m005490:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70tc07bt10kur9rza7kv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 10:50:00raw332,500원333,000원331,500원332,000원1,175
cmtwb70t707bs10kuevj95buzstock-5m068270:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70t307br10kuy7zv9iyj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 10:50:00raw178,200원178,300원178,100원178,200원1,604
cmtwb70sy07bq10kuckttranlstock-5m051910:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70su07bp10kuvmnpjrba1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 10:50:00raw271,500원271,500원270,000원270,000원4,839
cmtwb70sp07bo10ku9r6n5qfrstock-5m006400:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70sm07bn10kuz4cdr4tj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 10:50:00raw548,000원549,000원547,000원549,000원1,560
cmtwb70sg07bm10ku1zac3k01stock-5m035720:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70sc07bl10kugnuce0of1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 10:50:00raw34,650원34,650원34,550원34,550원5,019
cmtwb70s707bk10kuqixptomostock-5m066570:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70s307bj10kucj0m1m5a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 10:50:00raw199,300원199,600원199,100원199,600원16,745
cmtwb70rx07bi10kui8rsjch8stock-5m005380:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70ru07bh10kulonu5gs91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 10:50:00raw381,000원381,500원380,000원381,500원4,321
cmtwb70qw07be10ku69q0jjhustock-5m005930:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70qo07bd10kuxyt7wp7z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:50:00raw258,250원258,500원257,500원258,000원125,247
cmtwb0ku907a810kuswommjomstock-5m005380:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0ku507a710ku2djbk82j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 10:45:00raw380,500원381,500원379,500원381,000원7,560
cmtwb0kzo07bc10ku8jntwtyhstock-5m017670:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kzk07bb10kugh0xu0rn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 10:45:00raw90,300원90,500원90,100원90,300원5,136
cmtwb0kzf07ba10ku2beeqp3hstock-5m030200:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kzb07b910ku37uhfhti1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 10:45:00raw52,600원52,700원52,300원52,600원7,244
cmtwb0kz507b810kuxt11iejnstock-5m015760:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kz107b710kukn6b9c1d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 10:45:00raw33,550원33,600원33,400원33,450원19,805
cmtwb0kyw07b610kui7e3g8e0stock-5m003550:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kys07b510ku3brp0asb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:45:00raw112,500원112,600원112,300원112,500원3,709
cmtwb0kyn07b410ku82qbk4dkstock-5m034730:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kyj07b310kuggsryvz51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:45:00raw577,000원579,000원576,000원578,000원2,274
cmtwb0kye07b210kui1suw3xhstock-5m028260:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kya07b110ku3ykfpisu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:45:00raw366,500원367,500원365,500원367,000원3,381
cmtwb0ky507b010ku00zgzebhstock-5m096770:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0ky107az10kumh8f7uhz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 10:45:00raw143,800원144,200원143,700원143,700원9,638
cmtwb0kxw07ay10kukld4mdbnstock-5m012330:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kxs07ax10ku6auu44a01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 10:45:00raw416,000원417,000원415,500원417,000원3,170
cmtwb0kxm07aw10kux1i3e2nnstock-5m373220:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kxi07av10kutz7b6kt31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 10:45:00raw356,500원358,000원355,500원356,500원4,630
cmtwb0kty07a610kul9k9yndkstock-5m000660:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0ktv07a510kuxp84lfom1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 10:45:00raw1,778,000원1,783,000원1,777,000원1,781,000원19,819
cmtwb0kxd07au10kugwulh3yzstock-5m207940:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kx907at10ku9lzf7n381
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:45:00raw1,402,000원1,403,000원1,401,000원1,401,000원259
cmtwb0kx407as10kuen77441ystock-5m055550:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kx107ar10kubcx3rdi11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 10:45:00raw112,300원112,400원112,200원112,400원7,822
cmtwb0kwv07aq10kuc50bzig1stock-5m105560:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kwr07ap10kuw4vgwwmr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 10:45:00raw177,000원177,400원176,800원177,400원8,323
cmtwb0kwm07ao10kuookvikg8stock-5m000270:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kwi07an10ku2zqzlkhh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:45:00raw125,700원125,900원125,500원125,800원4,966
cmtwb0kwd07am10kumwpmqumfstock-5m005490:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kwa07al10kuookbur3y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 10:45:00raw332,500원333,000원331,500원332,000원1,669
cmtwb0kw507ak10kueay4d2qnstock-5m068270:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kw107aj10kue1zodgbk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 10:45:00raw178,300원178,500원178,100원178,300원4,340
cmtwb0kvu07ai10kup1jcr0aastock-5m051910:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kvq07ah10ku2fdkeo411
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 10:45:00raw271,500원272,000원271,000원271,000원1,072
cmtwb0kva07ag10kuxiz31qe6stock-5m006400:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kv707af10ku5dqdojkc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 10:45:00raw547,000원549,000원546,000원548,000원2,438
cmtwb0kv107ae10kuwtzok0i7stock-5m035720:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kux07ad10kusm4hhxwt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 10:45:00raw34,550원34,650원34,450원34,600원31,120
cmtwb0kus07ac10kuzohxftyustock-5m035420:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kuo07ab10kuljw4gbgl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 10:45:00raw204,000원205,000원204,000원204,500원6,042
cmtwb0kte07a410kufyfr0dsqstock-5m005930:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kt307a310ku96vtb48q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:45:00raw258,000원258,500원257,500원258,000원185,483
cmtwb0kui07aa10kuxvgsctowstock-5m066570:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kue07a910kuok5orbuz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-11 10:45:00raw199,600원199,600원199,100원199,200원22,739
cmtwau6ah079u10ku7ztju0i9stock-5m003550:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau6ae079t10kuc3jx1slr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:40:00raw112,800원112,800원112,400원112,400원2,803
cmtwau6bg07a210kujr5mvtylstock-5m017670:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau6bd07a110kuos51w0f01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-11 10:40:00raw90,450원90,500원90,100원90,300원3,833
cmtwau6az079y10kupljt419bstock-5m030200:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau6aw079x10kumhm5kxjf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-11 10:40:00raw52,500원52,600원52,300원52,600원4,568
cmtwau6ar079w10kus1cwm6wostock-5m015760:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau6an079v10ku8z1ci1f01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-11 10:40:00raw33,625원33,650원33,500원33,600원30,042
cmtwau6a8079s10kutd9w73ypstock-5m034730:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau6a4079r10ku8jx3watm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:40:00raw578,000원578,000원576,000원577,000원1,012
cmtwau69x079q10kuw1w40dgpstock-5m028260:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau69t079p10kuy7amow2k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:40:00raw365,500원367,500원365,500원366,000원3,183
cmtwau69n079o10ku6uoc48rmstock-5m096770:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau69j079n10ku12n4nk6l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-11 10:40:00raw142,900원143,900원142,600원143,900원15,856
cmtwau69e079m10kuonqgq85cstock-5m012330:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau69a079l10ku6769geag1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-11 10:40:00raw417,000원417,500원415,500원416,000원1,830
cmtwau68x079i10ku8v3690nxstock-5m373220:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau68u079h10ku0m7czw3j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-11 10:40:00raw357,500원357,500원356,000원356,000원2,799
cmtwau68o079g10kucskusbx1stock-5m207940:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau68k079f10kudhk76k4o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:40:00raw1,405,000원1,406,000원1,402,000원1,402,000원319
cmtwau68e079e10ku74wzj428stock-5m055550:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau68b079d10kuuu7nsomd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-11 10:40:00raw112,400원112,400원112,200원112,300원5,766
cmtwau685079c10kuopn5i3o1stock-5m105560:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau681079b10kuuz20ddj61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-11 10:40:00raw177,100원177,100원176,700원177,000원8,557
cmtwau67v079a10kumfwxzt3sstock-5m000270:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau67r079910kukjnrdpk01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:40:00raw126,000원126,000원125,600원125,700원5,531
cmtwau67l079810kufubq7w92stock-5m005490:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau67h079710kunx11beba1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-11 10:40:00raw332,500원333,000원332,000원332,500원3,232
cmtwau67c079610kuym1ho7dnstock-5m068270:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau678079510kupqjl80r61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 10:40:00raw178,800원178,900원178,200원178,200원3,053
cmtwau672079410ku1h0fbfyjstock-5m051910:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau66y079310ku1zl56ygq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-11 10:40:00raw272,000원272,000원271,000원271,500원2,129
cmtwau66s079210kupuxo8m82stock-5m006400:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau66p079110ku7vfdo7xu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-11 10:40:00raw548,000원549,000원546,000원547,000원4,091
cmtwau66j079010kunuxnllb8stock-5m035720:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau66f078z10kuqxnkddyr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-11 10:40:00raw34,650원34,650원34,500원34,525원9,068
cmtwau669078y10kua322ignsstock-5m035420:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau665078x10ku3by3l28j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-11 10:40:00raw204,500원204,750원204,000원204,000원3,481
57,440건 중 10,501–10,550← 이전211 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬