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
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
cmttcduwj00vc10kuoyjhpvw9stock-5m055550:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduwf00vb10kuc1tgodqo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 09:00:00raw112,600원113,000원111,400원112,300원44,446
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
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
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
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
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
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
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
cmttcduue00uw10kuyvch87yrstock-5m005380:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduua00uv10ku1htoamft1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 09:00:00raw385,000원389,000원383,000원388,500원22,378
cmttcduu500uu10kuvxzlv145stock-5m000660:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduu100ut10kucfgano8l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 09:00:00raw1,795,000원1,818,000원1,795,000원1,812,000원196,191
cmttcdutr00us10kuejrlu3p7stock-5m005930:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcdusl00ur10ku03jbfgd91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:00:00raw269,500원270,000원268,500원269,250원999,973
cmttvb3wy03nk10kuqbgkbpokstock005930:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb3wn03nj10kujeyu37q21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-09 09:00:00raw269,500원275,000원267,500원269,500원16,080,982
cmttvb3xg03nm10kunfvfbdqistock000660:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb3xc03nl10ku67ho9cpj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-09 09:00:00raw1,795,000원1,883,000원1,795,000원1,856,000원3,523,439
cmttvb3xz03no10kuzww1u2vwstock005380:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb3xu03nn10kudyxr70en1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-09 09:00:00raw385,000원390,000원383,000원388,000원334,083
cmttvb3yj03nq10ku8q75wgjgstock066570:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb3ye03np10kun0b7qbiu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-09 09:00:00raw207,000원207,500원201,500원204,500원474,955
cmttvb3z003ns10kuqdh50qdpstock035420:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb3yv03nr10kueqwc21zp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-09 09:00:00raw214,500원216,000원209,500원210,000원727,335
cmttvb3zg03nu10kum2uxj0enstock035720:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb3zc03nt10kut50pt1qo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-09 09:00:00raw35,400원35,600원34,950원35,050원1,298,839
cmttvb3zw03nw10ku92huas31stock006400:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb3zs03nv10kucu65fssa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-09 09:00:00raw529,000원574,000원525,000원574,000원634,327
cmttvb40b03ny10kun055fbahstock051910:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb40703nx10kusav119mr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-09 09:00:00raw267,500원287,000원266,000원285,000원320,907
cmttvb40q03o010ku3xja6gb0stock068270:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb40n03nz10ku57iy56gc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-09 09:00:00raw182,600원184,200원181,500원183,100원365,393
cmttvb41503o210kuewlqzzu2stock000270:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb41203o110kulu5f0iq71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-09 09:00:00raw123,900원127,400원123,900원126,800원727,998
cmttvb42s03o410ku3xlok0alstock105560:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb42l03o310ku5995b7cw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-09 09:00:00raw174,000원174,900원171,600원172,000원797,358
cmttvb43z03o610kue33lj4h0stock055550:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb43u03o510kuc1vivrgo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-09 09:00:00raw112,600원113,000원109,900원110,600원958,127
cmttvb45503oa10kuvv5vtbvlstock373220:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb45103o910ku4c8xttbb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-09 09:00:00raw350,000원372,000원347,000원371,000원438,952
cmttvb45n03oc10kuzqpt5o1estock012330:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb45i03ob10kufp3usk6u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-09 09:00:00raw414,500원420,500원413,500원417,500원210,500
cmttvb46303oe10kukr94ugpkstock096770:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb45z03od10kur9vp25ze1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-09 09:00:00raw137,400원154,500원135,500원153,500원1,924,456
cmttvb46i03og10ku36y2yaumstock028260:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb46e03of10ku7834fvgg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-09 09:00:00raw381,500원385,000원375,000원376,000원362,185
cmttvb46y03oi10ku7en1sl9zstock034730:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb46v03oh10kun6ou1ehh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-09 09:00:00raw607,000원610,000원590,000원602,000원90,018
cmttvb47o03om10ku6ol6ixsistock003550:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb47k03ol10kuvnxj2ve11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-09 09:00:00raw118,300원120,700원116,700원119,100원421,195
cmttvb48303oo10kuooaljia1stock030200:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb48003on10kup0c2t1t41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-09 09:00:00raw54,200원54,500원53,100원53,100원316,418
cmttvb48k03oq10kug7ootmvwstock017670:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb48g03op10ku9zqt318v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-09 09:00:00raw91,900원93,100원91,100원91,300원714,751
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
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
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
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
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
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
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
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
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
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
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
122,217건 중 44,951–45,000← 이전900 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬