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
cmttl4wsr02li10kuriadbn3istock-5m066570:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wso02lh10ku2o4q77r71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 13:05:00raw205,000원205,500원204,500원205,000원3,498
cmttl4x0802mi10kul53ufv75stock-5m017670:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4x0402mh10kuckb6vssa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 13:05:00raw91,400원91,400원91,200원91,400원9,573
cmttl4wzx02mg10kue3x44yh1stock-5m030200:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wzu02mf10ku7pd159f71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 13:05:00raw53,600원53,600원53,500원53,600원2,443
cmttl4wzn02me10kune9c7q96stock-5m003550:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wzj02md10kuyjyoh8zr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 13:05:00raw119,500원119,800원119,400원119,700원4,024
cmttl4wzc02mc10ku75sovz3qstock-5m034730:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wz702mb10kubaqhkkqh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 13:05:00raw598,000원599,000원596,000원596,000원552
cmttl4wyr02ma10kug996eiikstock-5m028260:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wyg02m910kuas5iby731
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:05:00raw382,000원382,000원381,500원381,500원1,182
cmttlbcah02no10ku40g7q5mzstock-5m015760:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:20:182026-09-09 13:20:18cmttlbcad02nn10ku672yvezk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 13:05:00raw34,000원34,050원33,950원33,950원5,827
cmttlbc6u02n210ku5z3kaab3stock-5m000270:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc6r02n110kudhgibnf31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:05:00raw127,100원127,100원126,900원126,900원5,648
cmttl4wrp02lc10ku8wsixbijstock-5m005930:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:172026-09-09 13:15:17cmttl4wre02lb10kuubcenfai1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:05:00raw270,250원270,500원270,000원270,500원70,067
cmttl4ws302le10ku0srj901gstock-5m000660:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:172026-09-09 13:15:18cmttl4wrx02ld10ku1ayjkkkp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 13:05:00raw1,852,000원1,855,000원1,851,000원1,852,000원24,863
cmttl4wsh02lg10ku0g4qioc2stock-5m005380:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wsa02lf10ku60cbe0qo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 13:05:00raw387,500원388,000원387,000원387,500원2,335
cmttlbc9802ng10ku7di9k14wstock-5m096770:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc9402nf10kuux72myk91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 13:10:00raw146,800원148,000원146,600원147,900원55,623
cmttlbc8x02ne10kugv19hmh5stock-5m012330:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc8q02nd10kuzyu8ezms1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 13:10:00raw418,500원418,500원417,500원418,000원1,915
cmttlbc8k02nc10kuybgulcvsstock-5m373220:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc8g02nb10kuu74x3gr21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 13:10:00raw359,500원362,000원359,500원361,000원15,268
cmttlbc8902na10kudyrh740astock-5m207940:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc8302n910kuqxzlwkn01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:10:00raw1,442,000원1,442,000원1,438,000원1,441,000원229
cmttlbc9v02nk10kuo7rjagjwstock-5m034730:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:182026-09-09 13:20:18cmttlbc9p02nj10kuk6qqjyui1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 13:10:00raw596,000원597,000원595,000원597,000원513
cmttlbc9j02ni10ku8e48dv5fstock-5m028260:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:182026-09-09 13:20:18cmttlbc9f02nh10kuu898z38k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:10:00raw382,000원382,000원380,000원380,250원4,014
cmttlbc7w02n810kuxc6zzyvastock-5m055550:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc7p02n710ku9vnguf2i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 13:10:00raw110,800원110,800원110,500원110,700원16,519
cmttlbc7i02n610kuqd4l9ucpstock-5m105560:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc7c02n510kussgln2jl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 13:10:00raw172,500원172,500원172,000원172,100원7,231
cmttlbc7402n410kuezmjm4b0stock-5m000270:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc7002n310kub2h6lxdf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:10:00raw126,900원126,900원126,500원126,700원8,169
cmttlbca702nm10kuogwzw09ystock-5m003550:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:182026-09-09 13:20:18cmttlbca302nl10ku47vlkzp71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 13:10:00raw119,800원119,900원119,600원119,600원3,897
cmttlbcar02nq10kuctsqk6tcstock-5m015760:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:182026-09-09 13:20:18cmttlbcan02np10kuvgzkucjf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 13:10:00raw34,000원34,000원33,750원33,850원52,788
cmttlbcb402ns10kuioadz7u1stock-5m030200:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:182026-09-09 13:20:18cmttlbcay02nr10ku4anwcho61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 13:10:00raw53,500원53,600원53,400원53,500원5,762
cmttlbc5o02mu10ku3uv8ydimstock-5m035720:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc5l02mt10kuvhqgoqbj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 13:10:00raw35,100원35,100원35,050원35,100원8,377
cmttlbcbh02nu10ku6sjb8lcfstock-5m017670:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:182026-09-09 13:20:18cmttlbcbc02nt10ku8q4namhd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 13:10:00raw91,400원91,400원91,200원91,400원12,660
cmttlbc6k02n010kucnlrjqwjstock-5m005490:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc6g02mz10kustrtu5oc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 13:10:00raw334,000원334,500원333,000원333,500원2,989
cmttlbc3m02mk10ku0ww3zspgstock-5m005930:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc3b02mj10kueo261xm21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:10:00raw270,500원270,500원269,000원269,250원206,378
cmttlbc5z02mw10kunrqj564fstock-5m051910:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc5v02mv10ku9ed49x941
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 13:10:00raw278,500원280,000원278,500원278,500원4,291
cmttlbc4f02mm10kul5gr0t14stock-5m000660:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc4702ml10ku9a22b6z01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 13:10:00raw1,852,000원1,852,000원1,841,000원1,841,000원39,026
cmttlbc6902my10ku9mcvn9hhstock-5m068270:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc6502mx10kuqvndquyz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 13:10:00raw183,700원183,800원183,100원183,400원3,413
cmttlbc4u02mo10ku51er67u2stock-5m005380:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc4o02mn10ku00c60h8e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 13:10:00raw388,000원388,000원386,500원386,500원4,037
cmttlbc5402mq10kuqszueersstock-5m066570:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc5002mp10ku3ui4f5gk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 13:10:00raw205,250원205,500원204,000원205,000원3,765
cmttlbc5e02ms10ku1p8qve14stock-5m035420:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc5b02mr10kuh16nuzyc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 13:10:00raw210,500원211,000원210,500원210,500원4,797
cmttlhrg002o610ku8y8v0ictstock-5m006400:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrfr02o510kuchohmjfu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 13:10:00raw561,000원563,000원559,000원559,000원17,980
cmttlhrjo02os10kuozh0dtbvstock-5m028260:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrjk02or10kuspkf9dpp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:15:00raw380,250원380,500원379,000원380,500원4,979
cmttlhrk302ou10kutmnm0v0dstock-5m034730:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrjv02ot10ku85e6pzgg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 13:15:00raw596,000원600,000원596,000원599,000원1,076
cmttlo75a02pc10ku7aaaacqistock-5m035420:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:30:172026-09-09 13:30:17cmttlo75602pb10kuy1ujbscy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 13:15:00raw210,500원211,000원210,000원210,500원5,737
cmttlo78o02py10kuwr6jnbk1stock-5m373220:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:30:182026-09-09 13:30:18cmttlo78k02px10kufc0tz73v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 13:15:00raw360,500원365,000원360,500원364,500원23,115
cmttlhrke02ow10kudmbqlsxostock-5m003550:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrka02ov10kug0hs7sp91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 13:15:00raw119,700원120,100원119,600원119,700원4,434
cmttlhrks02oy10kuov4orimcstock-5m015760:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrkm02ox10ku51f8ilt41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 13:15:00raw33,850원33,900원33,800원33,850원24,298
cmttlhrl502p010ku565nk7uostock-5m030200:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrkz02oz10kuyme4r4j41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 13:15:00raw53,500원53,600원53,400원53,600원2,279
cmttlhrlh02p210kuggt71c2hstock-5m017670:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrld02p110kudoor97oe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 13:15:00raw91,300원91,400원91,200원91,200원9,514
cmttlhrjd02oq10ku8fxuq6wtstock-5m096770:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrj902op10kudtkryten1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 13:15:00raw147,900원149,000원147,600원149,000원56,303
cmttlhrj202oo10kuesvfgtwgstock-5m012330:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhriw02on10kuviajfuuw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 13:15:00raw418,000원418,250원417,500원417,500원2,090
cmttlhrfk02o410kukjw8gpigstock-5m035720:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrfh02o310kui403l8p71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 13:15:00raw35,050원35,100원35,050원35,100원2,125
cmttlhrf902o210kuzhq05mirstock-5m066570:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrf602o110kuc0bvtkt81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 13:15:00raw204,500원205,000원204,000원204,500원3,754
cmttlhrez02o010kucsvvo4fgstock-5m005380:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrev02nz10kugqfy2g8h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 13:15:00raw386,500원387,000원386,500원386,500원2,448
cmttlhreq02ny10kutt8gsv8pstock-5m000660:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrel02nx10ku0trjose41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 13:15:00raw1,842,000원1,845,000원1,835,000원1,837,000원40,699
cmttlhree02nw10kuh75y6dclstock-5m005930:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrea02nv10kugghjj62c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:15:00raw269,250원269,500원268,500원268,750원187,017
cmttlhrip02om10kue35bwyz2stock-5m207940:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrii02ol10kuj50mnbsc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:15:00raw1,440,000원1,441,000원1,438,000원1,438,000원182
122,217건 중 46,101–46,150← 이전923 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬