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
cmttighl6022m10ku7wfsae65stock-5m051910:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighl0022l10ku3pvy3nz91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 11:50:00raw271,250원271,500원271,000원271,000원838
cmttighlk022o10kufj1ei31lstock-5m068270:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighle022n10kuppo6ebs51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 11:50:00raw183,300원183,600원183,100원183,400원4,854
cmttighlz022q10kunh9y4sosstock-5m005490:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighlt022p10ku8w6y7ees1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 11:50:00raw330,500원331,000원330,000원330,500원797
cmttighmc022s10ku1txzvshfstock-5m000270:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighm7022r10kuh8aqxqj01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:50:00raw127,200원127,200원127,000원127,100원6,002
cmttighmq022u10kuwaiofx8ostock-5m105560:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighmk022t10ku7oc2a9kq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 11:50:00raw172,700원173,100원172,700원173,000원4,521
cmttighn4022w10kucgrmn1sgstock-5m055550:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighmx022v10ku093liujh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 11:50:00raw111,000원111,300원111,000원111,200원6,886
cmttighnh022y10kuhwisaviqstock-5m207940:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighnb022x10kugosejk371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:50:00raw1,442,000원1,443,000원1,441,000원1,443,000원182
cmttighns023010kuojbe1z0estock-5m373220:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighno022z10kukhhgw9ga1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 11:50:00raw351,500원352,500원351,500원352,000원934
cmttigho4023210ku75e2ssxastock-5m012330:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighnz023110kugjh27w5d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 11:50:00raw419,500원419,500원419,000원419,000원1,609
cmttighoe023410kujzmh9lv9stock-5m096770:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighoa023310kumdu4htpg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 11:50:00raw140,000원140,300원140,000원140,100원4,817
cmttighop023610kud07uzoftstock-5m028260:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighol023510kuglgb3for1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:50:00raw384,750원385,000원384,000원384,500원1,532
cmttighp0023810kuqk8ubk2kstock-5m034730:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighow023710ku45xt1pxq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 11:50:00raw603,000원604,000원602,000원602,000원226
cmttighpd023a10kuv6cu17ljstock-5m003550:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighp7023910ku08yx7kkw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 11:50:00raw119,500원119,700원119,300원119,500원3,231
cmttighpr023c10ku2jgmvo8jstock-5m015760:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighpk023b10kuj993jior1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 11:50:00raw34,600원34,600원34,550원34,550원12,650
cmttighq4023e10kul42nuprtstock-5m030200:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighpz023d10kugm86ynsl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 11:50:00raw53,500원53,600원53,500원53,500원1,377
cmttighqi023g10kubz9zzmb5stock-5m017670:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighqc023f10ku734nhed31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 11:50:00raw91,600원91,800원91,600원91,700원3,918
cmttimw17024810kuxycubusrstock-5m373220:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimw11024710ku0rs06yv81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 11:55:00raw352,500원352,500원351,500원352,000원814
cmttimvxn023q10kuvxms45bustock-5m035420:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimvxh023p10kuer48dc1v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 11:55:00raw211,000원211,500원211,000원211,000원3,419
cmttimvy0023s10kullve36a7stock-5m035720:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimvxu023r10kulgcl716t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 11:55:00raw35,100원35,100원35,050원35,100원3,947
cmttimw3z024o10kulh259w4astock-5m017670:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:182026-09-09 12:05:18cmttimw3t024n10kuc38rg20k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 11:55:00raw91,700원91,800원91,600원91,800원4,933
cmttimw3m024m10kusdkyhhaastock-5m030200:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:182026-09-09 12:05:18cmttimw3i024l10ku2qlhbg5b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 11:55:00raw53,500원53,700원53,500원53,600원4,663
cmttimw3c024k10ku6d59lyhostock-5m015760:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:182026-09-09 12:05:18cmttimw38024j10kuiqnkrjhl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 11:55:00raw34,550원34,550원34,400원34,425원27,829
cmttimw32024i10kugr0k8yevstock-5m003550:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:182026-09-09 12:05:18cmttimw2y024h10kuo09ti58l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 11:55:00raw119,600원119,700원119,300원119,700원4,500
cmttimw2s024g10kum6qoc7uystock-5m034730:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:182026-09-09 12:05:18cmttimw2o024f10ku45hnd6991
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 11:55:00raw602,000원603,000원601,000원602,000원482
cmttimw2h024e10kurna5g1iostock-5m028260:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:182026-09-09 12:05:18cmttimw2d024d10kulwdpp1zh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:55:00raw384,500원385,000원383,000원384,000원2,046
cmttimvye023u10kup19gkx5lstock-5m006400:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimvy8023t10ku1uav4zzm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 11:55:00raw540,000원542,000원539,000원542,000원4,158
cmttimvyp023w10ku2ytv2imfstock-5m051910:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimvyl023v10kunqooe4lx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 11:55:00raw271,250원271,500원270,500원271,000원1,869
cmttimvz2023y10ku553y3h0astock-5m068270:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimvyw023x10ku7ccp1kfd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 11:55:00raw183,400원183,500원183,200원183,300원1,374
cmttimvzk024010kutucm2xrkstock-5m005490:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimvz9023z10kufp404n781
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 11:55:00raw330,500원330,500원330,000원330,500원789
cmttimw03024210kuw13yicscstock-5m000270:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimvzx024110ku3g2bmo8i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:55:00raw127,100원127,200원127,000원127,200원3,133
cmttimw0g024410ku0sf4xev3stock-5m105560:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimw0a024310ku7zkcebiv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 11:55:00raw173,000원173,100원172,900원173,000원4,024
cmttimw26024c10ku874gujlzstock-5m096770:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:182026-09-09 12:05:18cmttimw20024b10kuuakazkdr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 11:55:00raw140,100원140,700원140,000원140,700원10,884
cmttimw1k024a10kucx2ewj4xstock-5m012330:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:182026-09-09 12:05:18cmttimw1e024910ku7xkgrjmn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 11:55:00raw419,000원419,500원418,000원418,500원1,151
cmttimw0u024610kum2b6ij62stock-5m207940:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimw0n024510ku2uzxobjh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:55:00raw1,444,000원1,444,000원1,440,000원1,441,000원222
cmttimvvo023i10kuz9t92osrstock-5m005930:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimvvc023h10kuy1djb2jn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:55:00raw274,000원274,000원273,500원274,000원68,974
cmttimvwh023k10kum5et9742stock-5m000660:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimvwa023j10kuchdk5i611
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 11:55:00raw1,869,000원1,872,000원1,867,000원1,870,000원27,538
cmttimvww023m10kunx1vdcnestock-5m005380:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimvwq023l10ku1zrxjahd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 11:55:00raw388,500원389,000원388,500원388,500원1,533
cmttimvx9023o10ku8wgtkup7stock-5m066570:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimvx3023n10kuyks8t8mq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 11:55:00raw205,500원205,500원205,000원205,000원2,115
cmttitbub025c10kukt8gggi4stock-5m055550:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbu7025b10ku6dlamki61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 11:55:00raw111,200원111,300원111,000원111,100원6,585
cmttitbu1025a10kufaenqlkpstock-5m105560:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbtv025910kuqk86i0dw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 12:00:00raw173,000원173,100원172,800원172,800원4,350
cmttitbwk025q10kubh910d3gstock-5m034730:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbwg025p10kuqjs7ymdq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 12:00:00raw602,000원603,000원599,000원599,000원709
cmttitbwy025s10kuqxuz9b5hstock-5m003550:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbwr025r10kubu9psbp81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 12:00:00raw119,700원119,700원119,500원119,500원2,569
cmttitby2025y10ku5gnw9se8stock-5m017670:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbxv025x10ku9zsi0qtm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 12:00:00raw91,800원91,900원91,500원91,700원10,552
cmttitbw9025o10kudmnh98exstock-5m028260:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbw2025n10kuune68l9f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:00:00raw384,000원384,500원382,500원382,500원2,272
cmttitbvv025m10kutmtw307cstock-5m096770:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbvo025l10ku4a253cuj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 12:00:00raw140,600원141,200원140,600원141,100원13,141
cmttitbvi025k10ku58i6dbf1stock-5m012330:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbve025j10kulw15adm61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 12:00:00raw418,500원419,000원417,500원418,000원1,607
cmttitbxo025w10ku9gvnrd9astock-5m030200:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbxi025v10ku5st6h00u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 12:00:00raw53,600원53,700원53,600원53,700원1,096
cmttitbxb025u10kumdge1rygstock-5m015760:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbx4025t10kula9hufq91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 12:00:00raw34,400원34,475원34,300원34,350원11,633
cmttizql2026g10kubn0pc5hlstock-5m068270:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqky026f10ku4gqrzd061
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 12:00:00raw183,400원183,400원183,100원183,200원1,305
cmttitbv7025i10ku3nzagadjstock-5m373220:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbv3025h10kuxyz58dne1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 12:00:00raw352,000원352,500원351,500원352,500원846
122,217건 중 45,751–45,800← 이전916 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬