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
cmttnzth5036y10kugkzwiecjstock-5m015760:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnzth1036x10kuzhqp7bcy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 14:25:00raw33,600원33,650원33,550원33,650원23,535
cmttnzthg037010kuzpjnwphwstock-5m030200:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnzthc036z10kus0nduomg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 14:25:00raw53,400원53,500원53,400원53,400원823
cmttnzthr037210kufm6260p6stock-5m017670:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnzthn037110kuaw0nurcr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 14:25:00raw91,500원91,500원91,200원91,400원4,377
cmttnztbl035y10kul89r1tjsstock-5m005380:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztbf035x10ku1zjho3y01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 14:25:00raw387,500원388,500원387,500원388,000원3,395
cmttnztb6035w10kurxrhq8yvstock-5m000660:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztb1035v10kuqs5yhw6u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 14:25:00raw1,846,000원1,851,000원1,842,000원1,850,000원43,432
cmttnztal035u10kucw0jrcjrstock-5m005930:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztab035t10ku0qfgjeja1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:25:00raw268,250원269,000원268,000원268,750원216,879
cmttnztc9036210ku3ca695svstock-5m035420:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztc5036110kukrwq0ka81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 14:25:00raw210,000원210,500원209,750원210,000원16,233
cmttnztcj036410kugrk0n43istock-5m035720:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztcf036310ku8ib46l0a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:25:00raw35,075원35,200원35,075원35,150원21,784
cmttnztcu036610ku8x2kv60bstock-5m006400:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztcq036510kunll0m86p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 14:25:00raw569,000원570,000원568,000원568,000원16,187
cmttnztd7036810kuma16ibpostock-5m051910:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztd1036710kuzr5i15xm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 14:25:00raw284,250원285,000원283,000원284,000원5,678
cmttnztdi036a10kump9v2bwtstock-5m068270:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztde036910kukqcnnqnm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 14:25:00raw183,700원183,900원183,200원183,700원6,508
cmttnztdt036c10kujtixaa6astock-5m005490:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztdp036b10kuf4glktlf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 14:25:00raw336,000원336,500원335,500원336,250원1,511
cmttnzte3036e10ku3ew4mh8istock-5m000270:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztdz036d10kuq8lebqbt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:25:00raw126,700원127,100원126,700원126,800원4,183
cmttnzteg036g10kutlmkn2ffstock-5m105560:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztea036f10ku51iwkbcc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 14:25:00raw172,600원173,100원172,500원173,100원13,082
cmttnztes036i10ku5mmj2yftstock-5m055550:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnzteo036h10kuep68izgo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 14:25:00raw110,700원110,800원110,600원110,700원6,253
cmttnztf1036k10kuzt7c7whdstock-5m207940:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztey036j10kustw3v7za1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:25:00raw1,449,000원1,450,000원1,447,000원1,448,000원390
cmtto68f2037g10kummqv8jwlstock-5m006400:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68ey037f10kuxrnoi9hi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 14:30:00raw569,000원569,000원564,000원566,000원10,602
cmtto68fd037i10kumfnkoaw4stock-5m051910:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68f9037h10kugaj1glic1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 14:30:00raw284,000원284,500원282,000원282,500원6,573
cmtto68fq037k10kuz3t14xn3stock-5m068270:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68fj037j10ku4ijvqml71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 14:30:00raw183,800원183,900원183,300원183,500원4,873
cmtto68g1037m10kuqm04c929stock-5m005490:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68fx037l10ku47jd9ykd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 14:30:00raw336,250원336,250원335,000원335,000원2,435
cmtto68eg037c10kuqu1fip3ustock-5m035420:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68ec037b10kumdyqb1ak1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 14:30:00raw210,000원210,500원210,000원210,000원4,777
cmtto68gb037o10kumr8wbscmstock-5m000270:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68g8037n10kufd8hmmov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:30:00raw126,800원126,900원126,800원126,800원2,317
cmtto68go037q10ku5bhqw0asstock-5m105560:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68gi037p10kuy0i8mz4y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 14:30:00raw173,100원173,100원172,600원172,600원13,762
cmtto68gz037s10kujwjs5a1fstock-5m055550:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68gv037r10kujoqmtn6b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 14:30:00raw110,700원110,800원110,300원110,300원10,034
cmtto68da037410kuh78wp4i8stock-5m005930:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68d4037310kuf1dqzr961
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:30:00raw268,500원269,000원268,000원269,000원163,300
cmtto68h9037u10kukvwi853sstock-5m207940:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68h5037t10kudmimpz7d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:30:00raw1,448,000원1,449,000원1,445,000원1,446,000원350
cmtto68hm037w10kutla2dwxhstock-5m373220:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68hg037v10kucpmtum1b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 14:30:00raw368,500원369,000원366,500원367,500원8,773
cmtto68i2037y10kuvwc08lmfstock-5m012330:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68hu037x10ku9p97fi4b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 14:30:00raw417,500원418,000원416,000원416,500원2,312
cmtto68im038010ku2x55crsnstock-5m096770:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68ie037z10kute9hi6311
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 14:30:00raw153,500원153,500원152,300원152,600원32,348
cmtto68j2038210kuginkl9cwstock-5m028260:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68iz038110kubr602faw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:30:00raw376,500원377,500원375,000원377,000원7,247
cmtto68jd038410kukclyrnuqstock-5m034730:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68j9038310kuuew80twh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:30:00raw599,000원600,000원597,000원598,000원1,072
cmtto68er037e10ku8lte7al4stock-5m035720:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68en037d10kuqi1tx8961
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:30:00raw35,200원35,200원35,100원35,150원11,573
cmtto68jo038610kubdfwjndzstock-5m003550:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68jk038510kuk4ifcjg91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:30:00raw119,300원119,400원118,600원119,000원6,515
cmtto68e6037a10kuk7tbt6jxstock-5m066570:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68e2037910ku5hj3ysqb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 14:30:00raw204,000원204,500원204,000원204,500원4,055
cmtto68jz038810ku6vj1thy1stock-5m015760:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68jv038710kurxspnu391
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 14:30:00raw33,600원33,650원33,550원33,550원24,835
cmtto68k9038a10kuyffnwo1lstock-5m030200:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68k5038910ku8k0kzny11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 14:30:00raw53,400원53,500원53,400원53,400원535
cmtto68kj038c10kur2mzqp4rstock-5m017670:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68kg038b10kuxi4uv2i81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 14:30:00raw91,400원91,400원91,200원91,400원4,565
cmtto68dl037610kuh2ukji3ustock-5m000660:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68dh037510ku0awjvrxi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 14:30:00raw1,849,000원1,855,000원1,844,000원1,855,000원33,500
cmtto68dv037810kuinhxz1mtstock-5m005380:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68dr037710kusb2q4p381
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 14:30:00raw388,000원388,500원387,000원387,500원5,793
cmttocn2i039c10ku0lyjayxmstock-5m034730:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocn2c039b10kuysjexuv61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:35:00raw598,000원600,000원598,000원598,000원940
cmttoj50g03a210ku1z4ode5hstock-5m005490:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj50c03a110kuqu5jhcse1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 14:35:00raw335,000원336,000원335,000원336,000원1,495
cmttoj53o03ao10kuttxxw8edstock-5m003550:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj53k03an10kuo3cfqh831
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:35:00raw119,000원119,100원118,500원119,100원5,586
cmttocmx8038e10ku8ipvi0qvstock-5m005930:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmww038d10ku4n8tqxfh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:35:00raw268,750원269,000원268,500원268,750원113,254
cmttocmxo038g10kubbzsrpvnstock-5m000660:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmxi038f10kuhbm2bz0u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 14:35:00raw1,855,000원1,855,000원1,850,000원1,853,500원25,418
cmttocmy1038i10kuyt9zvxa4stock-5m005380:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmxv038h10ku8k969a291
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 14:35:00raw387,500원388,000원387,500원388,000원3,143
cmttocmyb038k10ku4w0qdtgestock-5m066570:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmy8038j10kulp3xpza11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 14:35:00raw204,500원204,500원204,000원204,500원2,164
cmttocmym038m10kucxaexm82stock-5m035420:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmyj038l10ku0pxwm1rv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 14:35:00raw210,000원210,500원210,000원210,000원3,707
cmttocmyy038o10kuk7htrlgastock-5m035720:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmyu038n10kuw0bvwyb01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:35:00raw35,100원35,150원35,100원35,100원2,284
cmttocmz9038q10kukuvhzj54stock-5m006400:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmz4038p10kux6mtchm31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 14:35:00raw565,000원569,000원565,000원569,000원8,324
cmttocmzj038s10kuuybn6dd3stock-5m051910:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmzf038r10kuklq8hlpr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 14:35:00raw282,500원284,000원282,000원283,500원4,616
62,960건 중 44,251–44,300← 이전886 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬