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
cmttcduun00uy10kuuaw8hq5vstock-5m066570:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduuj00ux10kulphqolon1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 09:00:00raw207,000원207,500원204,000원205,500원30,581
cmttcduuy00v010ku7237fj3rstock-5m035420:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduut00uz10kurrxr489l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 09:00:00raw214,500원216,000원212,000원213,000원30,162
cmttcduv800v210kuoi8y4owustock-5m035720:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduv400v110kunncbrk5c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 09:00:00raw35,400원35,600원35,200원35,400원58,804
cmttcduvg00v410ku9jw81kqnstock-5m006400:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduvd00v310kuvdby6mje1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 09:00:00raw529,000원538,000원527,000원538,000원16,926
cmttcduvq00v610ku20uelxvdstock-5m005490:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduvm00v510kuijwx5cu51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:00:00raw329,000원331,000원326,500원330,500원9,529
cmttcduvz00v810ku439xqm1gstock-5m000270:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduvv00v710ku6dmhzvn91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:00:00raw123,900원127,200원123,900원126,900원106,388
cmttcduw800va10kuqcropsb4stock-5m105560:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduw400v910kux0oj067y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 09:00:00raw174,000원174,900원173,000원174,600원29,996
cmttcduwt00ve10kuqy5669bgstock-5m207940:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduwp00vd10kusrqnak711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:00:00raw1,441,000원1,446,000원1,437,000원1,445,000원525
cmttcdux200vg10ku08qvud4ystock-5m373220:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduwy00vf10ku737ss8w01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 09:00:00raw350,000원352,000원348,000원351,000원13,017
cmttcduxa00vi10ku9sxjxdgustock-5m012330:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcdux600vh10kuezcp4ikv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:00:00raw414,500원419,500원413,500원418,500원20,320
cmttcduxj00vk10kur2th7omrstock-5m096770:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduxf00vj10ku4ey9lqs01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 09:00:00raw137,400원138,000원135,500원137,300원26,076
cmttcduxt00vm10kujowqd4hgstock-5m028260:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduxp00vl10kuu6cvql5w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:00:00raw381,500원385,000원377,000원381,500원24,385
cmttcduy200vo10kuv44a6uiestock-5m003550:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduxy00vn10kug9kmldjp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:00:00raw118,300원118,500원116,700원117,800원14,385
cmttcduyb00vq10kukt3njpa6stock-5m015760:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduy700vp10kurgy9wly61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 09:00:00raw34,450원34,600원34,050원34,500원158,579
cmttcduyk00vs10ku7cpr2ttpstock-5m030200:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:192026-09-09 09:10:19cmttcduyg00vr10kut3kok28h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 09:00:00raw54,200원54,500원53,900원54,300원16,708
cmttcduyt00vu10kuhgkjnl9ostock-5m017670:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:192026-09-09 09:10:19cmttcduyp00vt10kuu94sd69r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 09:00:00raw91,900원93,000원91,800원92,900원16,952
cmttck97700w810kujm3jnvvvstock-5m051910:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck97300w710kuwglubhce1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 09:00:00raw267,500원272,500원266,000원272,000원15,865
cmttck97o00wc10kujs81fnz4stock-5m068270:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck97l00wb10kuavs87maf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 09:00:00raw182,600원182,700원181,500원182,200원13,596
cmttcqp2h00y810kujqrt17kpstock-5m034730:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp2d00y710kuq1qvk0pq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:00:00raw607,000원610,000원601,000원605,000원4,954
cmtvaqyp706id10kup72pk191stock005490:202609092026-09-09dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyp306ic10kuwuy7otn41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-09 09:00:00raw329,000원339,000원326,500원337,000원221,887
cmtvaqyuo06j110kuy2d0jh23stock015760:202609092026-09-09dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyuk06j010ku54v8u4mv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-09 09:00:00raw34,450원35,325원33,550원33,750원2,612,403
cmttck98q00wk10ku24lm31aqstock-5m105560:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck98m00wj10ku2nuf7y6h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 09:05:00raw174,600원174,800원173,200원173,300원16,765
cmttcqoyj00xi10kuxu88cv2rstock-5m006400:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqoyd00xh10kult1i26h41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 09:05:00raw537,000원539,000원533,000원533,000원10,974
cmttck99000wm10kun6o0a6qvstock-5m055550:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck98v00wl10ku9irgwkko1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 09:05:00raw112,300원112,500원111,500원111,500원14,574
cmttck99900wo10ku1ezyeyh7stock-5m207940:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck99500wn10kuhmzcni2s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:05:00raw1,445,000원1,454,000원1,444,000원1,447,000원584
cmttck99i00wq10kujbfdz3nfstock-5m373220:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck99e00wp10kuw9llpcl01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 09:05:00raw351,000원352,000원349,500원350,000원6,612
cmttck99r00ws10kue3oqv3nostock-5m012330:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck99n00wr10kun3dwybz61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:05:00raw418,000원419,000원417,000원418,000원3,879
cmttck9a100wu10ku3n04h5w7stock-5m096770:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck99x00wt10kubupmhudx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 09:05:00raw137,300원137,800원136,700원136,900원19,368
cmttck9aa00ww10ku9tq2saqkstock-5m028260:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck9a600wv10kum7lidl6a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:05:00raw381,000원383,500원379,500원380,500원6,257
cmttck9ak00wy10kupnkdjcbbstock-5m003550:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck9ag00wx10ku03j44bld1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:05:00raw117,900원118,800원117,700원118,400원7,983
cmttck9at00x010ku4yxglfm5stock-5m015760:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck9ap00wz10kus55vzthd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 09:05:00raw34,500원35,300원34,300원35,275원207,271
cmttck9b300x210kulm31j1zrstock-5m030200:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck9az00x110kufxhs7vge1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 09:05:00raw54,300원54,500원54,100원54,300원8,524
cmttck9bc00x410kudga086z1stock-5m017670:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck9b800x310ku0ayzqtic1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 09:05:00raw92,900원93,100원92,700원93,000원9,823
cmttck97g00wa10ku1sieq5p0stock-5m051910:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck97c00w910ku6y90qbmu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 09:05:00raw271,500원272,000원269,500원269,500원4,599
cmttck95t00vy10kunn83v3bystock-5m000660:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck95o00vx10kuj91irbc21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 09:05:00raw1,811,000원1,820,000원1,805,000원1,819,000원86,800
cmttck95h00vw10kulngrb2dfstock-5m005930:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck95c00vv10kur7jc8xo31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:05:00raw269,250원270,500원268,500원269,750원466,933
cmttcqp2q00ya10ku797pw316stock-5m034730:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp2m00y910kuxp1lz7dv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:05:00raw604,000원608,000원602,000원605,000원1,660
cmttck97y00we10ku969rqiwgstock-5m068270:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck97t00wd10kuci5u17wq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 09:05:00raw182,100원182,900원182,100원182,700원6,896
cmttck96y00w610kuq7i4alm6stock-5m035720:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck96t00w510ku9nql9dnx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 09:05:00raw35,400원35,400원35,200원35,250원38,141
cmttck98700wg10kuk8hyu1f2stock-5m005490:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck98400wf10kukdobfndq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:05:00raw330,500원331,000원327,500원328,000원5,172
cmttck98g00wi10kuorkg3pyvstock-5m000270:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck98d00wh10ku3wdm00z81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:05:00raw126,800원127,000원126,700원126,700원16,276
cmttck96700w010kuw95ymvifstock-5m005380:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck96300vz10kufd0l0s111
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 09:05:00raw388,500원388,500원387,000원387,000원6,713
cmttck96g00w210kuggtfe8mastock-5m066570:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck96c00w110ku60mpti8f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 09:05:00raw205,000원205,500원204,000원204,500원13,136
cmttck96o00w410kurvlf0dysstock-5m035420:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck96k00w310kudj8cljzv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 09:05:00raw213,000원213,000원212,500원212,500원9,056
cmttcqp3900ye10kudzfo70wwstock-5m003550:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp3500yd10kut41xmk6c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:10:00raw118,500원119,400원118,400원119,200원8,101
cmttcqp4100yk10kuzmqo8zpkstock-5m017670:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp3y00yj10kureoo1ilx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 09:10:00raw93,000원93,000원92,200원92,500원23,464
cmttcqowd00x610kusepua5t8stock-5m005930:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqow800x510ku5kpkurut1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:10:00raw269,750원271,500원269,000원271,000원317,762
cmttcqowo00x810kuzvcvt2htstock-5m000660:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqowk00x710ku8xm04pf41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 09:10:00raw1,819,000원1,825,000원1,808,000원1,825,000원75,592
cmttcqowz00xa10ku7a923m79stock-5m005380:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqowu00x910kuz8yohclk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 09:10:00raw387,000원388,500원386,500원387,000원7,107
cmttcqoxb00xc10ku26dc60kwstock-5m066570:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqox600xb10kunljwpqp91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 09:10:00raw205,000원206,000원204,500원206,000원8,655
62,960건 중 42,751–42,800← 이전856 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬