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
cmtti3lqh020s10kuvkc6v812stock-5m030200:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:182026-09-09 11:50:18cmtti3lqb020r10kugbvwlac51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 11:40:00raw53,600원53,600원53,500원53,600원4,258
cmtti3lo5020e10kuam6nhb4xstock-5m012330:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:182026-09-09 11:50:18cmtti3lo0020d10ku67cr8f5q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 11:40:00raw419,500원420,000원419,000원419,500원1,704
cmtti3lns020c10kurrd7e9wnstock-5m373220:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:182026-09-09 11:50:18cmtti3lnm020b10kued0iilsd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 11:40:00raw351,500원352,500원351,500원352,000원919
cmtti3lne020a10kuwbtz68nastock-5m207940:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:182026-09-09 11:50:18cmtti3ln7020910kuligknpo61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:40:00raw1,442,000원1,446,000원1,441,000원1,446,000원272
cmtti3ln0020810ku12b0pn0xstock-5m105560:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:182026-09-09 11:50:18cmtti3lmt020710ku4ke52wdq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 11:40:00raw172,600원173,200원172,500원173,100원8,723
cmtti3lmm020610ku98x51mzxstock-5m000270:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:182026-09-09 11:50:18cmtti3lmg020510kutel3q2p21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:40:00raw127,000원127,300원127,000원127,300원9,388
cmtti3lm9020410kuo054dme6stock-5m005490:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:182026-09-09 11:50:18cmtti3lm3020310kuhrg7cb4p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 11:40:00raw330,500원331,500원330,500원331,000원1,415
cmttia1dx021s10kurfziipw9stock-5m012330:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1dt021r10ku8ltjtq1m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 11:45:00raw419,500원420,500원419,000원419,500원2,710
cmttia1dm021q10ku6vdzm5twstock-5m373220:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1dh021p10kuo1qzny801
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 11:45:00raw352,000원352,500원351,500원351,750원524
cmttia1d9021o10kuajq4zka8stock-5m207940:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1d3021n10kuu8ooqof91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:45:00raw1,446,000원1,447,000원1,442,000원1,442,000원279
cmttia1cu021m10ku9a9zi6oystock-5m055550:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1cq021l10kuya4h1mlq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 11:45:00raw111,100원111,300원110,900원111,000원5,955
cmttia19z021610ku7skrx61ustock-5m035720:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia19s021510kub22swif51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 11:45:00raw35,050원35,100원35,050원35,100원5,042
cmttia1f7022010ku8dii6mlvstock-5m003550:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1f1021z10kuby5myg4c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 11:45:00raw119,400원119,500원119,200원119,300원3,713
cmttia19k021410kunipda2m3stock-5m035420:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia19e021310kuqrv6p0mc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 11:45:00raw211,500원212,000원211,500원211,500원2,722
cmttia1fk022210kuffmpjt2kstock-5m015760:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1fe022110ku8exb8pyp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 11:45:00raw34,500원34,600원34,500원34,600원15,714
cmttia1fy022410ku90gaispnstock-5m030200:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1fs022310kudb59ah321
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 11:45:00raw53,600원53,900원53,500원53,500원8,438
cmttia1gc022610ku9t93dza4stock-5m017670:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1g7022510kuygawitmm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 11:45:00raw91,600원91,750원91,500원91,600원5,438
cmttia18x021010kuzmx03wtlstock-5m005380:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia18r020z10kuri10gdax1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 11:45:00raw389,500원390,000원388,500원389,000원5,336
cmttia197021210kuz20ytppdstock-5m066570:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia194021110kuhi60qdn61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 11:45:00raw205,500원206,000원205,000원205,500원1,867
cmttia18j020y10ku7qcx1jvzstock-5m000660:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia18d020x10kuinjlwluy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 11:45:00raw1,880,000원1,880,000원1,874,000원1,876,000원37,015
cmttia1aa021810kuko9md2lhstock-5m006400:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1a5021710kuhgewbtvo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 11:45:00raw541,000원542,000원539,000원539,000원1,283
cmttia1an021a10kuunyihdutstock-5m051910:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1ah021910kuimhu1rcq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 11:45:00raw272,000원272,000원271,000원271,000원636
cmttia1b1021c10kul2e27xmxstock-5m068270:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1au021b10ku1xdz1n2j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 11:45:00raw183,300원183,400원183,100원183,300원3,461
cmttia1be021e10kupablgjlgstock-5m005490:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1b8021d10kus98a464l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 11:45:00raw331,000원331,000원330,500원330,500원804
cmttia1bs021g10kub5gadgixstock-5m000270:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1bm021f10kuzvuyakp51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:45:00raw127,200원127,300원127,100원127,100원7,018
cmttia1c6021i10ku1ai7mm0ustock-5m105560:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1bz021h10kuxxj4a9551
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 11:45:00raw173,100원173,200원172,600원172,700원5,541
cmttia1eu021y10kunfsr6f6dstock-5m034730:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1eq021x10kuy4mdyqpj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 11:45:00raw604,000원605,000원602,000원603,000원1,036
cmttia1ej021w10kuw4rj2o9lstock-5m028260:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1ef021v10kut843w4il1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:45:00raw385,000원385,000원384,000원384,750원1,999
cmttia1e8021u10kucgtjsz0ostock-5m096770:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1e4021t10kuk5xylj0t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 11:45:00raw139,700원140,200원139,600원140,000원4,798
cmttia186020w10kutri7ehurstock-5m005930:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia17u020v10kuz4sw0cy11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:45:00raw274,750원275,000원274,000원274,500원138,477
cmttighp0023810kuqk8ubk2kstock-5m034730:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighow023710ku45xt1pxq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 11:50:00raw603,000원604,000원602,000원602,000원226
cmttighjk022c10kunvkkgnxustock-5m005380:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighjg022b10kuj0yx4dhp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 11:50:00raw389,000원389,000원388,500원388,500원1,671
cmttighpd023a10kuv6cu17ljstock-5m003550:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighp7023910ku08yx7kkw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 11:50:00raw119,500원119,700원119,300원119,500원3,231
cmttighpr023c10ku2jgmvo8jstock-5m015760:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighpk023b10kuj993jior1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 11:50:00raw34,600원34,600원34,550원34,550원12,650
cmttighq4023e10kul42nuprtstock-5m030200:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighpz023d10kugm86ynsl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 11:50:00raw53,500원53,600원53,500원53,500원1,377
cmttighqi023g10kubz9zzmb5stock-5m017670:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighqc023f10ku734nhed31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 11:50:00raw91,600원91,800원91,600원91,700원3,918
cmttighjv022e10kubhmwn7q7stock-5m066570:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighjr022d10kudfhgoajj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 11:50:00raw205,000원205,500원205,000원205,500원1,822
cmttighop023610kud07uzoftstock-5m028260:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighol023510kuglgb3for1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:50:00raw384,750원385,000원384,000원384,500원1,532
cmttighlz022q10kunh9y4sosstock-5m005490:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighlt022p10ku8w6y7ees1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 11:50:00raw330,500원331,000원330,000원330,500원797
cmttighlk022o10kufj1ei31lstock-5m068270:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighle022n10kuppo6ebs51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 11:50:00raw183,300원183,600원183,100원183,400원4,854
cmttighl6022m10ku7wfsae65stock-5m051910:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighl0022l10ku3pvy3nz91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 11:50:00raw271,250원271,500원271,000원271,000원838
cmttighoe023410kujzmh9lv9stock-5m096770:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighoa023310kumdu4htpg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 11:50:00raw140,000원140,300원140,000원140,100원4,817
cmttigho4023210ku75e2ssxastock-5m012330:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighnz023110kugjh27w5d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 11:50:00raw419,500원419,500원419,000원419,000원1,609
cmttighns023010kuojbe1z0estock-5m373220:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighno022z10kukhhgw9ga1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 11:50:00raw351,500원352,500원351,500원352,000원934
cmttighnh022y10kuhwisaviqstock-5m207940:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighnb022x10kugosejk371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:50:00raw1,442,000원1,443,000원1,441,000원1,443,000원182
cmttighks022k10kuahpu55e2stock-5m006400:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighkp022j10kung8ya9ny1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 11:50:00raw539,000원540,000원539,000원539,000원1,984
cmttighkh022i10kufiap31wjstock-5m035720:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighke022h10kutb89wm991
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 11:50:00raw35,100원35,100원35,050원35,100원5,404
cmttighk6022g10kulw15wd62stock-5m035420:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighk1022f10kuvw8hrjh21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 11:50:00raw212,000원212,000원211,000원211,000원8,392
cmttighiw022810kuypgci7ucstock-5m005930:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighir022710ku6u7z6l9p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:50:00raw274,500원274,500원273,500원273,500원118,527
cmttighj9022a10kuicff35shstock-5m000660:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighj3022910ku6zslq5zn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 11:50:00raw1,876,000원1,877,000원1,866,000원1,869,000원38,638
62,960건 중 43,501–43,550← 이전871 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬