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
cmtth10v401ry10kuy89q1hctstock-5m005930:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10uz01rx10kuux3r8x2b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:10:00raw273,750원274,500원273,500원273,750원287,285
cmtth110101su10kurt1k992cstock-5m012330:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10zu01st10kujd7jcppl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 11:10:00raw418,500원420,000원418,000원418,500원5,001
cmtth10zo01ss10kun660rojsstock-5m373220:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10zk01sr10ku9ej5d2vu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 11:10:00raw353,000원353,000원352,500원352,500원483
cmtth10zd01sq10ku5nwdx6g2stock-5m207940:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10z901sp10kud3wkft641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:10:00raw1,446,000원1,447,000원1,443,000원1,443,000원255
cmtth10z201so10kuyxv04afcstock-5m055550:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10yy01sn10kuhpn2oyu11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 11:10:00raw110,250원110,300원110,200원110,200원5,345
cmtth10yr01sm10kuemf691gastock-5m105560:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10yn01sl10kusfdpetab1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 11:10:00raw172,150원172,200원172,100원172,100원4,963
cmtth10vh01s010ku4ni1wdr8stock-5m000660:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10vb01rz10kucwrk7cib1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 11:10:00raw1,860,000원1,863,000원1,858,000원1,859,000원28,224
cmtth111n01t410kumbhubnsastock-5m015760:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth111j01t310kuiv29tvqe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 11:10:00raw34,600원34,600원34,450원34,550원26,287
cmtth111c01t210kutgxy44r8stock-5m003550:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth111701t110kuj0t6w4161
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 11:10:00raw119,200원119,200원118,700원118,900원5,072
cmtth111101t010kul071lkctstock-5m034730:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth110x01sz10ku2q2g632p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 11:10:00raw596,000원598,000원595,000원596,000원626
cmtth110q01sy10kue4ff4t2sstock-5m028260:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth110m01sx10kuowv20sga1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:10:00raw383,000원383,500원382,500원383,000원1,519
cmtth10x901sc10kujdxcsmjcstock-5m051910:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10x601sb10ku63j0yqnq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 11:10:00raw273,000원273,000원272,500원272,500원531
cmtth10xl01se10kun7sdclybstock-5m068270:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10xg01sd10ku1yiu1k5y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 11:10:00raw183,300원183,400원183,100원183,200원3,283
cmtth10xv01sg10kuk8ql251bstock-5m005490:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10xr01sf10kuavi5fpu31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 11:10:00raw331,000원331,500원331,000원331,500원1,385
cmtth110f01sw10ku0ccb0rddstock-5m096770:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth110901sv10kuqpblcttl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 11:10:00raw138,800원139,500원138,500원139,200원16,146
cmtth10yh01sk10ku3q7q88zqstock-5m000270:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10yc01sj10kubbzpz9q71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:10:00raw126,900원127,000원126,800원126,900원8,297
cmtth111x01t610kunzt2b3fbstock-5m030200:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth111t01t510kuxu0bf8xh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 11:10:00raw53,500원53,600원53,450원53,500원2,114
cmtth112801t810ku3hbo0atjstock-5m017670:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth112401t710ku70qg6sau1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 11:10:00raw91,600원91,700원91,500원91,500원4,230
cmtth10wz01sa10kuo5jak4aostock-5m006400:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10wv01s910kuzclpc82w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 11:10:00raw542,000원543,000원541,000원541,000원2,076
cmtth7ft501ts10kupx69i4u8stock-5m000270:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fsy01tr10ku0npfri4g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:15:00raw126,900원127,100원126,600원126,800원7,692
cmtth7fq901tc10ku1veyesupstock-5m000660:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fq201tb10ku3iyjo7ht1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 11:15:00raw1,860,000원1,864,000원1,856,000원1,864,000원44,583
cmtth7fqk01te10kuzr7ke4h2stock-5m005380:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fqf01td10kugr1zug001
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 11:15:00raw388,000원388,500원387,000원388,500원3,778
cmtth7fqv01tg10kudfi5xmubstock-5m066570:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fqr01tf10kui2grnr9n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 11:15:00raw206,000원206,000원205,000원205,500원4,481
cmtth7fr901ti10kuhsg4l9ixstock-5m035420:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fr201th10kundmr6bfp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 11:15:00raw212,000원212,500원211,500원211,500원3,081
cmtth7frn01tk10kuxpvoduiestock-5m006400:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7frg01tj10kue5ydtwbg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 11:15:00raw541,000원542,000원540,000원540,000원1,881
cmtth7fs201tm10kuz2b2w304stock-5m051910:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7frv01tl10ku7dfpsgd01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 11:15:00raw272,500원273,000원272,000원272,000원839
cmtth7fsg01to10kux5h5ebaastock-5m068270:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fs901tn10kunm61j03u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 11:15:00raw183,300원183,400원183,100원183,100원4,814
cmtth7fsr01tq10kuv3ip9s3xstock-5m005490:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fsn01tp10ku4uw5ffp21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 11:15:00raw331,500원331,500원330,500원330,500원652
cmtth7fpu01ta10kuimlbkk57stock-5m005930:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fpq01t910ku9hduhunq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:15:00raw273,500원274,000원273,000원273,500원186,021
cmtth7ftg01tu10ku2fomeuqjstock-5m105560:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7ftc01tt10ku3yx4cj3t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 11:15:00raw172,200원172,300원172,100원172,200원12,556
cmtth7ftr01tw10ku0gzkeh3lstock-5m055550:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7ftn01tv10kuxim8qy2r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 11:15:00raw110,200원110,500원110,200원110,300원10,711
cmtth7fu201ty10ku2v08jehjstock-5m207940:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fty01tx10kusfzazuwh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:15:00raw1,443,000원1,443,000원1,441,000원1,442,000원167
cmtth7fud01u010kuv8g18355stock-5m373220:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fu901tz10ku56bvf6ao1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 11:15:00raw352,500원353,000원351,500원351,500원1,036
cmtth7fur01u210ku196t3je4stock-5m096770:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7ful01u110ku6kk1fgmt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 11:15:00raw139,200원140,200원139,100원139,400원24,689
cmtth7fv601u410kutwb9yxysstock-5m028260:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fuz01u310kuccwhynz01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:15:00raw383,000원384,000원382,000원383,500원3,343
cmtth7fvl01u610ku6evlhdmystock-5m003550:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fvd01u510ku7vp8xdxq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 11:15:00raw118,900원119,100원118,700원118,800원2,853
cmtth7fvz01u810ku8k86rx33stock-5m015760:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fvt01u710ku5ey3gvrw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 11:15:00raw34,500원34,550원34,450원34,500원16,929
cmtth7fwd01ua10ku83kyuonestock-5m030200:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fw801u910ku7nlzx2tc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 11:15:00raw53,600원53,600원53,500원53,600원155
cmtth7fwr01uc10kuz6qrmg9sstock-5m017670:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fwk01ub10kux64o62ln1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 11:15:00raw91,500원91,700원91,500원91,500원3,542
cmtthdvku01uo10ku2gq7ktpmstock-5m035720:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvkr01un10ku0rauvcsa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 11:15:00raw35,100원35,150원35,050원35,100원10,438
cmtthdvob01v810ku46i71aqmstock-5m012330:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:30:182026-09-09 11:30:18cmtthdvo601v710ku94ql46951
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 11:15:00raw418,500원419,000원417,000원417,500원1,225
cmtthdvpm01vg10kuerdmm6etstock-5m034730:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:30:182026-09-09 11:30:18cmtthdvpi01vf10kus7u9rxa81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 11:15:00raw596,000원597,000원594,000원595,000원525
cmtthdvjt01ui10ku4xieuuqastock-5m005380:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvjn01uh10kums8envnc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 11:20:00raw388,000원388,500원387,000원387,500원2,349
cmtthdvk701uk10ku9i2mnxmkstock-5m066570:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvk101uj10kupv4ukgap1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 11:20:00raw205,250원205,500원205,000원205,500원2,708
cmtthdvkk01um10kuvtwig5gkstock-5m035420:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvke01ul10ku996wi63u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 11:20:00raw211,500원212,000원211,500원211,500원2,416
cmtthdvmj01uy10kuafszp30istock-5m005490:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvmc01ux10kuqcnedwi61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 11:20:00raw331,000원331,000원330,000원330,000원997
cmtthdvnz01v610ku84zv2f16stock-5m373220:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvns01v510kuskhzssfa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 11:20:00raw352,000원352,000원351,000원351,500원810
cmtthdvmw01v010kui9tijbyrstock-5m000270:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvmq01uz10ku7rwcr18y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:20:00raw126,800원126,900원126,600원126,800원4,166
cmtthdvok01va10kum1kjyvlastock-5m012330:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:182026-09-09 11:30:18cmtthdvof01v910ku06scaqvg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 11:20:00raw418,000원418,000원417,000원417,500원901
cmtthdvoy01vc10ku0anzbg7ystock-5m096770:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:182026-09-09 11:30:18cmtthdvor01vb10kuujqzo7ng1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 11:20:00raw139,500원139,600원139,200원139,300원6,759
62,960건 중 43,351–43,400← 이전868 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬