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
cmttkf71802h610kuxupz6xnistock-5m096770:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf70w02h510kugkpx5zmo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 12:45:00raw146,000원147,700원145,800원147,100원60,242
cmttkf72802h810kunag5q9j5stock-5m028260:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf71s02h710ku64bwj0cz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:45:00raw382,000원383,000원380,500원383,000원3,363
cmttkf72q02ha10ku126pye4astock-5m034730:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf72j02h910kuq6at6q981
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 12:45:00raw598,000원598,000원595,500원597,000원1,033
cmttkf6x302gu10kumi64o057stock-5m105560:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf6wv02gt10ku2a8i4qom1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 12:45:00raw172,600원172,600원172,500원172,600원3,658
cmttkf6xv02gw10ku7wamfmn7stock-5m055550:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf6xl02gv10ku4gjhru2n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 12:45:00raw110,900원110,900원110,600원110,700원15,277
cmttkf6sn02gi10ku4llemek2stock-5m035720:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:172026-09-09 12:55:17cmttkf6sh02gh10kuvuv6fcff1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 12:45:00raw35,100원35,100원35,050원35,100원5,353
cmttklmjj02ik10kut3yxg5e2stock-5m030200:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmjf02ij10kueh8o6ffu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 12:50:00raw53,500원53,500원53,400원53,400원413
cmttklmhk02i610kuhxd6ihf5stock-5m207940:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmhg02i510kuzci1aj9e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:50:00raw1,440,000원1,443,000원1,438,000원1,439,000원364
cmttklmhu02i810kukmx6wfh3stock-5m373220:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmhr02i710kur6yx3r4e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 12:50:00raw356,000원358,000원355,500원356,500원11,135
cmttks1f102j610ku0h5heic4stock-5m000270:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1ep02j510kuizkc06691
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:50:00raw127,200원127,200원126,800원126,800원6,521
cmttklmf302ho10kuck9b02e4stock-5m005380:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmez02hn10kui7q9xnzq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 12:50:00raw387,000원387,500원386,500원386,500원1,787
cmttklmes02hm10ku0pxmkh1vstock-5m000660:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmeo02hl10kum1gjfsdp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 12:50:00raw1,853,000원1,854,000원1,843,000원1,844,000원52,139
cmttkyh3j02ka10kuri00e3mastock-5m068270:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh3f02k910ku84c2d1of1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 12:50:00raw183,100원183,200원183,000원183,000원1,643
cmttklmeh02hk10kuwrzq9n23stock-5m005930:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmdy02hj10kubbjkdicp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:50:00raw270,500원270,750원269,500원270,000원134,440
cmttks1iv02jm10ku3d6akevfstock-5m003550:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1ir02jl10kutxe97jve1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 12:50:00raw119,400원119,400원119,100원119,200원3,835
cmttklmfc02hq10kudhhw36ejstock-5m066570:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmf902hp10kuerm4k1hr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 12:50:00raw204,500원205,000원204,000원204,000원9,463
cmttklmi402ia10ku7k2oz5bvstock-5m012330:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmi002i910kux2v8rhq61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 12:50:00raw419,500원420,000원418,000원418,000원3,020
cmttklmfl02hs10kuhwbq3nxwstock-5m035420:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmfi02hr10kuaps6epxx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 12:50:00raw211,000원211,000원210,500원210,500원7,420
cmttklmfx02hu10kulkcr28o5stock-5m035720:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmft02ht10kujodlnjkz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 12:50:00raw35,100원35,100원35,000원35,050원19,579
cmttklmjt02im10ku73a74745stock-5m017670:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmjp02il10kuablw6jj41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 12:50:00raw91,500원91,600원91,400원91,400원6,513
cmttklmg602hw10kukopzyoolstock-5m006400:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmg202hv10ku1gdjstvw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 12:50:00raw548,000원550,000원544,000원549,000원17,474
cmttklmgh02hy10ku8p10l78ustock-5m051910:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmgc02hx10ku8yjkw0hq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 12:50:00raw276,500원277,500원275,500원276,500원2,758
cmttklmie02ic10kupp22wc9ustock-5m096770:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmia02ib10ku7itzefhz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 12:50:00raw147,000원147,600원145,100원146,100원47,685
cmttklmgq02i010ku2pz8m0knstock-5m005490:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmgn02hz10kuf2y3dnts1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 12:50:00raw331,250원332,500원330,500원332,000원5,608
cmttklmh002i210kuz9ormelestock-5m105560:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmgw02i110ku76q6pxhj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 12:50:00raw172,600원172,600원172,500원172,500원2,598
cmttklmio02ie10kuh9zfr8ppstock-5m028260:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmik02id10kujtl8yd4q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:50:00raw383,000원383,000원380,000원381,500원2,793
cmttklmiz02ig10kuwo3erzz7stock-5m034730:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmiu02if10kue1prfokb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 12:50:00raw596,000원597,000원595,000원595,000원453
cmttklmj902ii10kusqj8noacstock-5m015760:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmj502ih10kuypzvrstg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 12:50:00raw34,050원34,050원33,900원33,950원31,450
cmttklmha02i410kutjsle5p0stock-5m055550:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmh602i310kuup3j56yo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 12:50:00raw110,700원110,800원110,500원110,800원15,345
cmttks1hr02jg10kumk16a2b8stock-5m096770:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1hl02jf10ku9f7e6otx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 12:55:00raw146,200원146,900원145,600원146,000원27,178
cmttks1il02jk10kueljbsad9stock-5m034730:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1ie02jj10kuwmmkp8961
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 12:55:00raw595,000원597,000원594,000원594,000원653
cmttks1co02iu10kukl56xmfkstock-5m066570:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1cl02it10kuvy13qhnt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 12:55:00raw204,500원205,000원204,000원204,500원3,119
cmttkyh5y02kq10kusy0qzdx4stock-5m373220:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh5u02kp10kuyk7ums881
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 12:55:00raw357,000원357,500원355,500원356,000원4,672
cmttks1j502jo10kurdad3to0stock-5m003550:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1j102jn10kub9ytv0u21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 12:55:00raw119,200원119,400원119,200원119,300원3,233
cmttks1jt02js10kujh3lzz9istock-5m030200:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1jm02jr10ku6vwqis3h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 12:55:00raw53,400원53,600원53,400원53,500원3,977
cmttks1ce02is10kurjxymb3hstock-5m005380:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1c702ir10kul2pdrkye1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 12:55:00raw386,500원388,000원386,500원387,000원6,525
cmttks1dl02j010kubjyasb2estock-5m006400:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1dh02iz10kufr0710r11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 12:55:00raw550,000원550,000원547,000원547,000원13,824
cmttks1db02iy10kum57w80hpstock-5m035720:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1d702ix10kunplfvfg71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 12:55:00raw35,000원35,100원35,000원35,100원22,247
cmttks1cz02iw10kuwyb3rft9stock-5m035420:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1cv02iv10ku565x9n3s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 12:55:00raw211,000원211,000원210,500원210,500원5,187
cmttks1bd02io10ku1nyzi799stock-5m005930:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1b702in10kuajis7o2q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:55:00raw270,000원270,500원269,500원270,250원129,308
cmttks1k702ju10kuidgii9s2stock-5m017670:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1k102jt10kudo9g7cdr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 12:55:00raw91,400원91,500원91,300원91,400원11,880
cmttks1jf02jq10ku8ml2rt1jstock-5m015760:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1jb02jp10kuq2yspk061
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 12:55:00raw33,950원34,100원33,950원34,050원16,194
cmttkyh6i02ku10ku5riqkc6zstock-5m012330:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh6e02kt10ku5bz39ppd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 12:55:00raw418,000원418,500원417,500원418,000원1,834
cmttks1c002iq10kudfpblar5stock-5m000660:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1bv02ip10kug3k1q60s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 12:55:00raw1,844,000원1,851,000원1,841,500원1,845,000원34,777
cmttks1dz02j210kubug0yu62stock-5m051910:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1ds02j110kuh46vhlkq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 12:55:00raw276,500원278,000원276,000원277,500원2,955
cmttks1e902j410kuqvbxqe1cstock-5m005490:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1e502j310kue8lhfyom1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 12:55:00raw332,000원333,000원331,250원332,000원2,616
cmttks1fm02j810kugmq9fvxhstock-5m000270:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1ff02j710kuh98spse41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:55:00raw126,800원127,000원126,800원126,900원3,587
cmttks1gh02ja10kuoyfo25ecstock-5m105560:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1g502j910ku7rwgftka1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 12:55:00raw172,550원172,600원172,500원172,600원2,907
cmttks1h102jc10kudet3l3psstock-5m055550:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1gv02jb10kus18kihy61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 12:55:00raw110,700원111,000원110,700원110,900원6,502
cmttkyh3t02kc10ku1axnyudcstock-5m068270:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh3p02kb10kumazq25re1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 12:55:00raw183,100원183,400원183,000원183,300원3,182
62,960건 중 43,801–43,850← 이전877 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬