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
cmttdmuym014o10kuin2o00yistock-5m003550:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuyi014n10kuvyeg1o0f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:30:00raw119,200원119,700원119,200원119,300원3,063
cmttdmutu014010kux5jol7rqstock-5m051910:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmutl013z10ku327t9qou1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 09:30:00raw267,000원268,000원267,000원268,000원1,815
cmttdgf74013k10kuzp399gbistock-5m017670:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf6w013j10kuz3uuoeiv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 09:30:00raw91,700원92,200원91,700원91,800원12,607
cmttdgf6p013i10ku9garjjpostock-5m030200:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf6l013h10kunjsnuqff1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 09:30:00raw54,000원54,200원53,900원54,100원5,979
cmttdgf6d013g10kuebzfw39gstock-5m015760:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf67013f10kujhki16kj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 09:30:00raw34,950원35,000원34,650원34,700원72,147
cmttdgf5z013e10ku73ijjr8bstock-5m034730:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf5t013d10kuqu1rv6a71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:30:00raw594,000원595,500원592,000원593,000원2,401
cmttdgf5k013c10kurmt90g4nstock-5m028260:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf5g013b10kuk2tdwa8t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:30:00raw378,500원380,000원378,000원380,000원3,839
cmttdgf58013a10kugj88g415stock-5m096770:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf54013910kuwpairkk51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 09:30:00raw138,500원139,500원138,300원139,200원22,943
cmttdgf4x013810kuwnb49f7mstock-5m012330:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf4t013710kulmg0n0f51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:30:00raw416,000원416,500원415,000원416,000원3,788
cmttdgf4m013610ku2vjrzftwstock-5m373220:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf4j013510ku9scrpa711
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 09:30:00raw348,000원348,500원347,000원348,000원4,592
cmttdgf4c013410kuu82fie6mstock-5m207940:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf48013310kugw0a2q141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:30:00raw1,440,000원1,444,000원1,438,000원1,438,000원264
cmttdgf42013210kuqfjo3sp7stock-5m055550:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf3y013110kuolobdn971
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 09:30:00raw110,700원111,100원110,700원111,000원11,252
cmttdgf3r013010ku0axn1puwstock-5m105560:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf3k012z10kulot7kmsx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 09:30:00raw173,200원173,700원173,100원173,400원14,125
cmttdgf3d012y10ku399wjd7ystock-5m000270:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf39012x10kuny5e81uj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:30:00raw126,000원126,200원125,800원126,000원10,401
cmttdgf32012w10kuqmmkx20ustock-5m005490:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf2x012v10kuk0l254qw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:30:00raw327,500원328,500원326,500원328,000원2,057
cmttdgf2k012u10ku0enukicfstock-5m068270:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:172026-09-09 09:40:17cmttdgf2g012t10kumpe7art91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 09:30:00raw182,800원183,100원182,700원182,700원3,162
cmttdgf29012s10kubldegh8lstock-5m006400:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:172026-09-09 09:40:17cmttdgf25012r10ku0sszo85e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 09:30:00raw526,000원528,000원525,000원526,000원8,378
cmttdgf1z012q10ku0a4m0puestock-5m035720:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:172026-09-09 09:40:17cmttdgf1v012p10kulh0bmswd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 09:30:00raw35,150원35,200원35,100원35,150원20,814
cmttdgf1n012o10ku3xsiq7a5stock-5m035420:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:172026-09-09 09:40:17cmttdgf1j012n10kuc7l89vul1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 09:30:00raw211,000원211,500원210,500원211,500원22,871
cmttdgf1d012m10kubf7kb490stock-5m066570:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:172026-09-09 09:40:17cmttdgf19012l10kuay018gmn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 09:30:00raw202,000원204,000원202,000원204,000원10,999
cmttdgf12012k10kur59omr78stock-5m005380:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:172026-09-09 09:40:17cmttdgf0w012j10kuams0qy7y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 09:30:00raw385,000원385,500원385,000원385,000원1,632
cmttdgf0q012i10kuc9zklvnfstock-5m000660:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:172026-09-09 09:40:17cmttdgf0m012h10ku5zthfyro1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 09:30:00raw1,819,000원1,824,000원1,815,000원1,818,000원49,114
cmttdmuxs014i10kuqq5608iostock-5m096770:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuxo014h10kudowu7klo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 09:35:00raw139,200원139,200원137,900원137,900원11,389
cmttdt9w6015c10ku9rnrsxilstock-5m068270:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9w2015b10kuv4hymfuv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 09:35:00raw182,700원182,800원182,400원182,700원2,629
cmttdmuqj013m10kufuzfx4xwstock-5m005930:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuq6013l10kurotr7raw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:35:00raw269,750원271,000원269,000원270,500원230,567
cmttdmur4013o10ku87lqm6o3stock-5m000660:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuqz013n10kurpeqhg911
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 09:35:00raw1,817,000원1,831,000원1,816,000원1,830,000원45,653
cmttdmure013q10ku3df1dyz0stock-5m005380:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmura013p10ku90as2ax21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 09:35:00raw385,500원386,000원385,000원386,000원3,497
cmttdmuro013s10kulkm9e4z9stock-5m066570:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmurk013r10kupfor8m711
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 09:35:00raw204,000원204,500원203,500원204,500원8,602
cmttdmus0013u10kuo0f2v8pwstock-5m035420:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmurv013t10kuowharjpj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 09:35:00raw211,500원211,500원211,000원211,500원6,354
cmttdmusa013w10kufdobc4arstock-5m035720:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmus6013v10ku0kmbm54x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 09:35:00raw35,150원35,200원35,100원35,200원14,917
cmttdmut2013y10kuhro2wuj3stock-5m006400:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuss013x10kus0b7e9pt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 09:35:00raw526,000원529,000원526,000원528,000원4,414
cmttdmuug014210ku3ekjfucvstock-5m051910:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuu7014110kuej10xl2n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 09:35:00raw268,000원268,500원267,000원268,000원2,176
cmttdmuv1014410kudtziaqpwstock-5m005490:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuuu014310kucx78g78m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:35:00raw328,000원328,500원328,000원328,500원854
cmttdmuvi014610kusuhklc8dstock-5m000270:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuvc014510kuokpqfe1h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:35:00raw125,900원126,000원125,700원125,900원7,791
cmttdmuvz014810ku6x61chgrstock-5m105560:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuvt014710kucbfcfj551
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 09:35:00raw173,400원173,500원172,400원172,900원11,407
cmttdmuwh014a10kuo8n1836ostock-5m055550:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuwb014910kuzyrtmzz21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 09:35:00raw110,900원111,000원110,500원110,500원8,831
cmttdmuwx014c10kuduysb2iwstock-5m207940:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuwt014b10kunnkioc1y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:35:00raw1,439,000원1,439,000원1,437,000원1,437,000원149
cmttdmux8014e10kujxj7vjodstock-5m373220:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmux3014d10ku2efj1ons1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 09:35:00raw348,000원348,500원347,500원348,500원1,254
cmttdmuxh014g10kueztjzauwstock-5m012330:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuxe014f10kueve4l8vq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:35:00raw416,000원417,000원415,500원417,000원2,337
cmttdmuy3014k10ku0f9980fgstock-5m028260:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuxy014j10ku7xpjacs11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:35:00raw380,000원380,500원378,000원380,500원2,711
cmttdmuyc014m10kuj0195tanstock-5m034730:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuy8014l10kurkgknj651
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:35:00raw593,000원593,000원590,000원591,000원2,571
cmttdmuyv014q10ku9pqdp74sstock-5m003550:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuyr014p10kuo0m8oile1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:35:00raw119,300원119,600원119,000원119,500원3,854
cmttdmuz6014s10kudsqgxk7hstock-5m015760:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuz2014r10kuemygb5p81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 09:35:00raw34,700원34,750원34,550원34,650원61,948
cmttdmuzg014u10ku8w983iu6stock-5m030200:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuzc014t10kurfcsjr4a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 09:35:00raw54,000원54,100원53,800원53,900원5,640
cmttdmuzr014w10kui6c9ey11stock-5m017670:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuzn014v10kue5p1jqq21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 09:35:00raw91,800원92,000원91,700원91,800원12,293
cmttdt9yf015s10ku561uo8nbstock-5m096770:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9yb015r10kuuaxfvkoa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 09:40:00raw138,000원138,500원137,600원137,700원10,460
cmttdt9yp015u10kulzjsmfhtstock-5m028260:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9yl015t10ku08yln3gn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:40:00raw380,500원380,500원378,000원378,500원5,172
cmttdt9yy015w10kulmdoao9bstock-5m034730:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9yv015v10ku1mcozp1g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:40:00raw591,000원594,500원590,000원592,000원3,178
cmttdt9zf015y10kuo5kec3xustock-5m015760:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9z4015x10kub3oxqxx11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 09:40:00raw34,650원34,750원34,550원34,600원80,224
cmttdt9uz015410kuit4pbd0bstock-5m066570:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9uv015310ku0fl1vrt91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 09:40:00raw204,500원204,500원203,500원204,000원4,460
122,217건 중 45,101–45,150← 이전903 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬