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
cmttj672o027q10kuwfb35tt1stock-5m000270:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj672i027p10kulv5v7ztd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:10:00raw126,950원127,000원126,700원126,800원6,183
cmttj6729027o10ku68d2exqkstock-5m005490:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj6723027n10kuaiz7o8ze1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 12:10:00raw329,500원330,000원329,000원329,500원1,435
cmttj673p027w10ku7zes6kt3stock-5m207940:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj673l027v10kusnse0i0g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:10:00raw1,442,000원1,442,000원1,440,000원1,441,000원181
cmttj674l028210kuc80qhno8stock-5m012330:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj674f028110kuoxybuhix1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 12:10:00raw417,500원418,000원417,000원417,000원1,159
cmttj6754028610kutcsolfqmstock-5m096770:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj674z028510kuqfuhorpv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 12:10:00raw141,300원141,700원141,300원141,700원10,748
cmttj6740027y10kubovoimqgstock-5m373220:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj673w027x10kufdk2szu81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 12:10:00raw351,500원352,000원351,500원351,500원1,005
cmttj6731027s10ku5gsfy2aistock-5m105560:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj672v027r10kus860zjsb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 12:10:00raw172,700원172,800원172,700원172,800원2,523
cmttj673f027u10kufyyobyulstock-5m055550:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj6738027t10ku31urz5mv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 12:10:00raw111,100원111,200원110,900원111,200원14,408
cmttjcm1j029610kuzq7ci7s8stock-5m000270:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm1g029510kufu0eu1yo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:15:00raw126,900원127,000원126,800원126,900원4,494
cmttjcm1s029810kuhoy3a4mtstock-5m105560:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm1o029710kujdjtdqjx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 12:15:00raw172,800원173,000원172,500원172,600원11,577
cmttjcm22029a10kubsvw3x2wstock-5m055550:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm1y029910ku1hy6eanz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 12:15:00raw111,200원111,250원111,000원111,000원6,006
cmttjcm2b029c10ku5mh38k8bstock-5m207940:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm27029b10kujsghxv0z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:15:00raw1,440,000원1,443,000원1,440,000원1,441,000원149
cmttjcm2l029e10kuisnacpobstock-5m373220:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm2i029d10kuhfa7aj5l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 12:15:00raw351,500원352,500원351,500원352,500원2,261
cmttjcm2v029g10kuhs858jk8stock-5m012330:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm2s029f10ku6amcf3th1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 12:15:00raw417,000원417,500원417,000원417,000원760
cmttjclyp028m10kuzcom2o7kstock-5m005930:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:172026-09-09 12:25:18cmttjclxt028l10kukf0n9r621
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:15:00raw271,750원273,000원271,500원272,250원137,522
cmttjclz0028o10kudkw1u38estock-5m000660:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjclyv028n10kubckjzp8e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 12:15:00raw1,859,000원1,868,000원1,859,000원1,862,000원24,115
cmttjclza028q10kumqpqlziqstock-5m005380:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjclz6028p10kuwa1q9ji51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 12:15:00raw387,000원388,000원387,000원387,500원2,783
cmttjclzl028s10kuljpq65f9stock-5m066570:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjclzg028r10ku85mzatat1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 12:15:00raw204,750원205,000원204,500원204,500원4,049
cmttjclzu028u10kud64x7fkgstock-5m035420:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjclzr028t10kuj6bluy271
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 12:15:00raw211,000원211,500원211,000원211,000원8,123
cmttjcm0g028y10kuz42wvcvbstock-5m006400:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm0c028x10kur37qudnl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 12:15:00raw539,000원541,000원538,000원540,000원2,184
cmttjcm34029i10kuc7nwnwxestock-5m096770:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm30029h10ku6l93evcu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 12:15:00raw141,600원142,000원141,600원142,000원10,746
cmttjcm03028w10kuowac3al6stock-5m035720:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm00028v10ku3w6bh1rb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 12:15:00raw35,000원35,050원35,000원35,050원5,060
cmttjcm3o029m10kut264c73ostock-5m034730:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm3k029l10kuunya1jvb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 12:15:00raw596,000원598,000원596,000원598,000원333
cmttjcm3e029k10kusps4abwistock-5m028260:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm3a029j10kuxg2i0n1h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:15:00raw381,500원382,500원381,000원382,000원1,851
cmttjcm3y029o10kucb1heswistock-5m003550:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm3u029n10kun5vx0bqo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 12:15:00raw119,400원119,700원119,300원119,700원2,391
cmttjcm48029q10kuriucu0vpstock-5m015760:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm44029p10kuv9rfivjh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 12:15:00raw34,050원34,200원34,050원34,150원24,764
cmttjcm0q029010ku2aqncjc5stock-5m051910:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm0m028z10ku06ga23r51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 12:15:00raw271,500원273,500원271,500원273,500원1,887
cmttjcm10029210kuzwrwd2s5stock-5m068270:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm0w029110ku5paxb7841
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 12:15:00raw183,200원183,500원183,200원183,300원1,720
cmttjcm1a029410kujg51j4xvstock-5m005490:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm16029310ku2gy9psx51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 12:15:00raw329,500원330,500원329,000원330,000원1,798
cmttjcm4h029s10ku4v42y5z7stock-5m030200:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm4e029r10kuoyolhycd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 12:15:00raw53,500원53,500원53,400원53,500원1,295
cmttjcm4q029u10kun9za6cpostock-5m017670:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm4n029t10ku1yr6wysg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 12:15:00raw91,500원91,700원91,500원91,600원4,489
cmttjj12e02aw10kuldv60wlfstock-5m034730:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj12702av10kuzk29blcv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 12:20:00raw597,000원598,000원595,000원595,000원743
cmttjj12002au10ku4jgq14qbstock-5m028260:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj11w02at10kulj5l4x491
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:20:00raw382,000원382,000원381,000원381,500원1,496
cmttjj0zl02ae10kufiofey5cstock-5m005490:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj0zf02ad10kumejzikk61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 12:20:00raw330,000원330,500원329,500원329,500원842
cmttjj0zw02ag10ku5b57wt7fstock-5m000270:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj0zs02af10kudh52eeu71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:20:00raw127,000원127,200원126,900원127,000원3,941
cmttjj10702ai10kuoy3hq646stock-5m105560:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj10302ah10ku1hz3k4z01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 12:20:00raw172,500원172,600원172,100원172,300원4,380
cmttjj10i02ak10kurajy02qwstock-5m055550:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj10e02aj10kusdszboar1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 12:20:00raw111,000원111,100원110,700원111,000원14,425
cmttjj13502b010kupwtuhg2ustock-5m015760:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj12y02az10kur909ekiy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 12:20:00raw34,150원34,200원34,100원34,100원8,936
cmttjj11302ao10kuij0qh39mstock-5m373220:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj10z02an10kuktu180631
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 12:20:00raw352,000원352,500원351,500원352,000원952
cmttjj11p02as10ku09nlstgcstock-5m096770:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj11l02ar10ku2aw3qfcv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 12:20:00raw142,000원142,700원141,650원142,300원23,203
cmttjj11e02aq10kubvs6ra0fstock-5m012330:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj11a02ap10kuuyovwb911
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 12:20:00raw417,500원418,500원417,000원417,500원1,802
cmttjj13y02b410kuqfkpqt49stock-5m017670:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj13s02b310ku4wul11sx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 12:20:00raw91,600원91,700원91,500원91,600원2,850
cmttjj13i02b210kutw5rrwvestock-5m030200:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj13c02b110kumicowbc81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 12:20:00raw53,400원53,500원53,400원53,500원2,251
cmttjj10t02am10ku80ajqvumstock-5m207940:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj10o02al10ku6mbstj771
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:20:00raw1,441,000원1,443,000원1,440,000원1,442,000원258
cmttjj12r02ay10ku5sxd6dexstock-5m003550:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj12l02ax10ku5mflcfyz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 12:20:00raw119,600원119,700원119,400원119,400원3,350
cmttjj0x702a010kuhcmxt5o4stock-5m005380:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj0x2029z10ku2m2bj5151
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 12:20:00raw387,500원388,000원387,000원387,000원2,689
cmttjj0wu029y10ku37hpyld6stock-5m000660:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj0wo029x10ku1tm61i421
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 12:20:00raw1,862,000원1,864,000원1,856,000원1,857,000원29,165
cmttjj0wh029w10kumbhyr8ezstock-5m005930:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj0wb029v10ku6air00fm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:20:00raw272,000원272,500원271,500원271,750원73,750
cmttjj0z702ac10kuk3rfohbestock-5m068270:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj0z202ab10kuamr2nqww1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 12:20:00raw183,300원183,400원183,300원183,300원1,208
cmttjj0yu02aa10ku0j0xm0p3stock-5m051910:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj0yn02a910kupxegmgis1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 12:20:00raw273,250원274,000원273,000원273,000원1,464
124,055건 중 45,851–45,900← 이전918 / 2482 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬