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
cmtte65e9017m10kuldo9gquastock-5m066570:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65e5017l10kuu6ns8s6d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 09:50:00raw203,000원204,000원202,500원204,000원7,204
cmtte65ej017o10ku4mk1c0ffstock-5m035420:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65ef017n10kukqimglw61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 09:50:00raw211,500원212,250원210,500원210,500원16,900
cmtte65et017q10ku1lghuwm8stock-5m035720:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65ep017p10kutlbgde881
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 09:50:00raw35,150원35,200원35,100원35,100원24,484
cmtte65f3017s10kutq4ei4egstock-5m006400:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65ez017r10kuh88ey63n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 09:50:00raw531,000원532,000원530,000원532,000원3,671
cmtte65gi018210kui1hstj7lstock-5m207940:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65ge018110ku62y3hqek1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:50:00raw1,438,000원1,439,000원1,437,000원1,438,000원105
cmtte65g8018010kut691jgpcstock-5m055550:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65g4017z10kuj50kelp41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 09:50:00raw110,100원110,400원110,000원110,000원16,989
cmtte65fd017u10ku3v9z0pepstock-5m051910:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65f9017t10kutj7elo671
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 09:50:00raw269,500원269,500원268,000원268,500원2,380
cmtte65hn018a10kuc4p7z6kxstock-5m034730:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65hj018910kue0dwa11u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:50:00raw592,500원595,000원591,000원595,000원2,651
cmtte65hy018c10kuhu5xsm0nstock-5m003550:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65hu018b10kub5u4ukue1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:50:00raw119,100원119,200원118,500원118,600원2,520
cmtte65h2018610kue1fx8od2stock-5m012330:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65gz018510kum495nypw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:50:00raw418,000원418,500원417,500원417,500원3,354
cmtteck6f019a10kukclwrnmgstock-5m000270:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck6b019910kucrpyczru1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:50:00raw125,900원126,000원125,600원125,800원10,450
cmtteck8i019o10kukeaj0y41stock-5m028260:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck8e019n10kublq4eigp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:50:00raw379,500원380,500원377,000원380,500원10,057
cmtte65j9018m10kuda8zootgstock-5m017670:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65j5018l10ku0bd6n6uc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 09:50:00raw91,400원91,900원91,400원91,600원16,401
cmtteck5x019610kut5t03t54stock-5m005490:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck5t019510ku2596rl0o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:50:00raw329,500원330,000원328,000원328,500원2,709
cmtteck66019810kuslcqpy65stock-5m005490:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck62019710kuin3arn0s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:55:00raw328,500원329,500원328,000원329,500원1,696
cmtteck92019s10kug1qfgc3nstock-5m034730:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck8x019r10ku34whrfm01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:55:00raw595,000원595,000원591,000원593,000원2,681
cmtteck53019010kugc5mi5k7stock-5m006400:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck4z018z10kuz5aoan2a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 09:55:00raw531,000원533,000원531,000원532,000원1,916
cmtteck6o019c10ku22rndeh7stock-5m000270:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck6k019b10kuiewm2ay31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:55:00raw125,700원126,000원125,600원125,800원6,323
cmtteck70019e10kudh505cutstock-5m105560:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck6v019d10ku2rd4tdu41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 09:55:00raw172,200원172,500원172,000원172,100원8,153
cmtteck5c019210kurw825shkstock-5m051910:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck59019110ku8izdcrzq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 09:55:00raw268,500원269,500원268,000원269,000원2,187
cmtteck7c019g10kuj3r5e2dystock-5m055550:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck77019f10kuc7t871661
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 09:55:00raw110,100원110,200원110,000원110,000원8,004
cmtteck8r019q10kusqxeumtfstock-5m028260:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck8n019p10ku6hh1ryb01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:55:00raw380,500원380,500원379,000원380,500원2,667
cmtteck9d019u10kuxumj47xhstock-5m003550:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck98019t10ku1f8wc9fd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:55:00raw118,600원119,200원118,600원119,100원2,762
cmtteck9n019w10kucr1uwcgdstock-5m015760:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck9j019v10ku4o7a2fh71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 09:55:00raw34,350원34,550원34,350원34,400원60,119
cmtteck7n019i10ku3n50w4rsstock-5m207940:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck7k019h10kuigc29r2m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:55:00raw1,438,000원1,439,000원1,436,000원1,436,000원111
cmtteck5n019410ku3ln86501stock-5m068270:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck5i019310kuy1ivkhcw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 09:55:00raw182,600원182,700원182,400원182,400원2,503
cmtteck9x019y10kupm0b31g6stock-5m030200:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck9t019x10ku3hxgvxs91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 09:55:00raw53,700원53,800원53,600원53,700원1,797
cmtteck7y019k10kutz5o8asgstock-5m373220:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck7t019j10kua86jf9zn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 09:55:00raw349,000원350,000원349,000원349,500원678
cmtteck89019m10kuqaj56wx5stock-5m096770:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck85019l10kuxg1dycom1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 09:55:00raw137,700원138,400원137,600원137,900원5,647
cmtteizyo01b810ku4lrjc8lkstock-5m017670:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:10:172026-09-09 10:10:18cmtteizyk01b710ku9qgq52441
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 09:55:00raw91,600원91,900원91,600원91,800원11,485
cmtteizwg01as10kuqsi9a86bstock-5m012330:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizwc01ar10ku34l0og6a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:55:00raw417,500원418,000원417,000원417,500원1,417
cmtteck2u018s10kuzxpe4rgxstock-5m005380:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck2k018r10kubt7h9xy71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 09:55:00raw386,000원386,500원386,000원386,000원1,965
cmtteck3n018u10kup3oa7eknstock-5m066570:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck3c018t10kuj069d5xz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 09:55:00raw204,000원204,500원203,500원203,500원8,316
cmtteck4h018w10ku7uoawycqstock-5m035420:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck47018v10kucdwj72xb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 09:55:00raw211,000원211,000원210,500원211,000원5,257
cmtteck4t018y10ku80a16o7bstock-5m035720:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck4o018x10ku7tkwmugc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 09:55:00raw35,150원35,150원35,100원35,150원8,614
cmtteck1r018o10kujstczqtvstock-5m005930:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck1l018n10kuqysii1ii1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:55:00raw272,750원273,000원272,000원272,250원214,042
cmtteck26018q10kueve3te14stock-5m000660:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck21018p10ku4jd8k3l81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 09:55:00raw1,855,000원1,857,000원1,846,000원1,853,000원47,036
cmtteizsx01a410kuocrx6fiystock-5m005380:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizst01a310kul9tvlco51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 10:00:00raw386,500원386,500원385,500원386,000원3,301
cmtteizt901a610ku9rqvk7zhstock-5m066570:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizt401a510ku1880s6rf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 10:00:00raw203,500원204,500원203,500원204,000원7,427
cmtteiztk01a810ku0aeh7twnstock-5m035420:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteiztg01a710kun88amkgo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 10:00:00raw210,750원212,000원210,500원212,000원8,882
cmtteiztv01aa10kueil556wustock-5m035720:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteiztr01a910kuppazftmj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 10:00:00raw35,150원35,150원35,100원35,125원13,148
cmtteizu501ac10ku7u77bdklstock-5m006400:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizu101ab10kuuqk3c5951
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 10:00:00raw532,000원534,000원531,000원533,000원2,425
cmtteizuh01ae10kuvhcdub81stock-5m051910:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizuc01ad10ku7lt8mcmz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 10:00:00raw269,250원270,000원269,000원269,500원3,052
cmtteizur01ag10kuz3vbaw4nstock-5m068270:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizun01af10kuxwo7rd5y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 10:00:00raw182,500원182,500원182,000원182,000원7,531
cmtteizv201ai10kurfpaxnhnstock-5m005490:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizuy01ah10kuoqpfwp8b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 10:00:00raw329,000원330,000원329,000원329,500원2,094
cmtteizsd01a010ku62rz1a1dstock-5m005930:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizs9019z10kuwzkmadfd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:00:00raw272,500원273,000원271,500원272,500원187,341
cmtteizsn01a210ku1x6udlx5stock-5m000660:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizsj01a110kuzdgzgwbg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 10:00:00raw1,852,500원1,856,000원1,847,000원1,850,000원49,684
cmtteizw701aq10kuznyiywyqstock-5m373220:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizw301ap10ku60srkil91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 10:00:00raw350,000원350,000원349,500원349,500원493
cmtteizvn01am10kuk1hms0h0stock-5m055550:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizvi01al10kui2n68tym1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 10:00:00raw110,000원110,100원110,000원110,100원6,968
cmtteizvc01ak10kuzmch4cnestock-5m105560:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizv801aj10kumkt8sr8g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 10:00:00raw172,100원172,400원172,000원172,300원8,706
122,217건 중 45,201–45,250← 이전905 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬