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
cmttn3qh2030810kuow8fwarxstock-5m373220:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qgy030710kue4avj9wc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 14:00:00raw363,500원366,000원362,500원365,500원11,392
cmttn3qgs030610kuiyjtca7tstock-5m207940:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qgo030510kuadpn0q951
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:00:00raw1,448,000원1,451,000원1,447,000원1,450,000원296
cmttn3qg3030210ku708tj6ncstock-5m105560:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qfz030110kufj015ohu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 14:00:00raw172,400원173,300원172,400원173,200원7,761
cmttn3qft030010ku8nt1bq1dstock-5m000270:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qfp02zz10kuuedmzmlt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:00:00raw126,800원126,900원126,800원126,800원4,219
cmttn3qf802zw10kubphj6p8jstock-5m005490:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qf202zv10ku17jtatfp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 14:00:00raw335,000원336,500원334,500원336,500원5,475
cmttn3qev02zu10kusltefty0stock-5m068270:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qep02zt10ku292w2fz01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 14:00:00raw183,100원183,800원183,100원183,800원6,328
cmttn3qei02zs10kuk29bbmfestock-5m051910:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qee02zr10kudoge1kr71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 14:00:00raw280,000원281,000원278,500원280,500원4,767
cmttn3qe702zq10kus3czqgurstock-5m006400:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qe302zp10kuhq7o3oic1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 14:00:00raw563,000원565,000원560,000원565,000원11,010
cmttn3qdv02zo10kuhcnvnbxwstock-5m035720:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qds02zn10kucvj1o4g71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:00:00raw35,150원35,150원35,100원35,150원2,786
cmttn3qdl02zm10kun2nereolstock-5m035420:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qdh02zl10kufw8jz3831
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 14:00:00raw210,500원210,500원210,000원210,000원4,861
cmttn3qda02zk10kuorkqomqustock-5m066570:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qd702zj10kuxyyk67fh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 14:00:00raw205,000원205,500원205,000원205,500원1,759
cmttn3qd002zi10kubp565jhhstock-5m005380:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qcw02zh10kuhvuyjyss1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 14:00:00raw388,000원389,000원387,500원388,500원5,982
cmttn3qcq02zg10kugkanf0ykstock-5m000660:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qcj02zf10kug2wmnju01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 14:00:00raw1,866,000원1,866,000원1,856,000원1,859,000원41,725
cmttn3qc102ze10kupfzm7jjkstock-5m005930:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qbr02zd10kum45lu0fd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:00:00raw271,000원271,000원270,000원270,500원158,347
cmttna28x030w10kuqok48u6nstock-5m066570:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna28u030v10kuscw9aflu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 14:05:00raw205,500원205,500원205,000원205,000원2,731
cmttna297030y10kuwpywilhlstock-5m035420:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna293030x10kunvhp2vo61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 14:05:00raw210,000원210,500원210,000원210,000원5,006
cmttna29h031010kud60lz2m9stock-5m035720:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna29d030z10ku1sgo0or41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:05:00raw35,150원35,200원35,100원35,150원22,836
cmttna29r031210ku6y45izr2stock-5m006400:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna29m031110ku4kn5p1r41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 14:05:00raw565,000원566,000원561,000원564,500원8,216
cmttna2a0031410kugiomy1qfstock-5m051910:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna29w031310ku23tcu8cn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 14:05:00raw280,500원283,000원280,500원282,000원8,075
cmttna2aa031610ku4ugi3foystock-5m068270:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2a6031510ku7e12ohdr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 14:05:00raw183,800원183,800원183,500원183,700원4,674
cmttna2aj031810kupz4tn3dsstock-5m005490:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2af031710kuqlzhokku1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 14:05:00raw336,000원336,500원335,000원336,000원2,837
cmttna2as031a10kuxga3m04ustock-5m000270:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2ao031910kuyygwpcki1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:05:00raw126,900원127,200원126,800원127,100원11,206
cmttna2b2031c10kuy8lm4onkstock-5m105560:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2az031b10ku4z0ivtnh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 14:05:00raw173,200원173,700원173,100원173,400원13,514
cmttna2bc031e10kurdw5f277stock-5m055550:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2b8031d10ku7q0xgngj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 14:05:00raw110,600원110,800원110,500원110,600원8,676
cmttna2bm031g10ku27i34msqstock-5m373220:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2bi031f10kue5k7hmu41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 14:05:00raw365,500원367,000원364,500원365,500원15,562
cmttna284030q10ku37rttkrfstock-5m005930:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna279030p10kuc4a27fef1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:05:00raw270,500원271,000원270,000원270,000원172,635
cmttna2bw031i10kux1xnc6cpstock-5m012330:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2bs031h10kulzzg01v31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 14:05:00raw418,000원419,500원418,000원418,000원2,390
cmttngi15032o10ku2lnh00s2stock-5m207940:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:20:172026-09-09 14:20:17cmttngi11032n10kuiel3mfpl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:05:00raw1,450,000원1,451,000원1,449,000원1,450,000원326
cmttna28f030s10ku44ybgcx1stock-5m000660:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna28b030r10ku79gopq9g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 14:05:00raw1,859,000원1,863,000원1,858,000원1,861,000원32,537
cmttna2c5031k10kulowbq25wstock-5m096770:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2c2031j10ku1clss1k41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 14:05:00raw152,000원152,500원151,100원152,300원43,310
cmttna2cg031m10kursyoudmzstock-5m028260:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2cc031l10kuiaeod5fa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:05:00raw378,000원379,500원377,500원379,000원2,998
cmttna2cq031o10kuw9ufmj69stock-5m034730:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2cm031n10ku9if6gaeo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:05:00raw601,000원602,000원601,000원602,000원601
cmttna2d0031q10ku4bcunot5stock-5m003550:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2cw031p10kulh02iv0n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:05:00raw120,000원120,100원119,700원119,800원3,582
cmttna2da031s10kuz6un81tmstock-5m015760:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2d6031r10kumk5tf5pk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 14:05:00raw33,600원33,650원33,600원33,650원14,632
cmttna2dk031u10ku3je4ep2hstock-5m030200:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2dh031t10kurxh8wkcp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 14:05:00raw53,500원53,500원53,400원53,500원617
cmttna2dv031w10kuv6r3z5llstock-5m017670:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2ds031v10kux00fgtgn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 14:05:00raw91,600원91,800원91,500원91,700원4,159
cmttna28p030u10kuy6kkt02ostock-5m005380:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna28l030t10kuefjs9bqo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 14:05:00raw389,000원389,000원388,000원388,500원4,585
cmttngi3t033410ku4qum08npstock-5m030200:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:182026-09-09 14:20:18cmttngi3o033310kuwyfggpx31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 14:10:00raw53,500원53,500원53,400원53,500원1,947
cmttnmxrh034010kuov864v7ystock-5m373220:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxre033z10ku6y1i2lxa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 14:10:00raw365,500원368,000원365,500원367,500원10,934
cmttnghx3031y10kuycvv9ci9stock-5m005930:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:172026-09-09 14:20:17cmttnghws031x10kub3ab7zdd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:10:00raw270,500원271,000원269,500원269,500원199,223
cmttnghxg032010kuduhx3jinstock-5m000660:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:172026-09-09 14:20:17cmttnghxa031z10ku5b8wvy561
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 14:10:00raw1,861,000원1,865,000원1,854,000원1,857,000원38,638
cmttnghxr032210ku3lokyduostock-5m005380:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:172026-09-09 14:20:17cmttnghxn032110kuvv6d33211
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 14:10:00raw388,500원389,500원388,500원389,000원7,369
cmttnghy0032410ku6umfzy1vstock-5m066570:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:172026-09-09 14:20:17cmttnghxx032310kuhij2b8f41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 14:10:00raw205,500원205,500원205,000원205,500원2,347
cmttnghyb032610ku1h3wk6instock-5m035420:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:172026-09-09 14:20:17cmttnghy7032510kumybommyz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 14:10:00raw210,000원210,500원210,000원210,250원11,151
cmttnghyl032810kujlchb727stock-5m035720:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:172026-09-09 14:20:17cmttnghyi032710kungnhe8v91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:10:00raw35,150원35,200원35,150원35,150원11,048
cmttnghyw032a10ku3pobw887stock-5m006400:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:172026-09-09 14:20:17cmttnghys032910kupbx32jp01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 14:10:00raw565,000원568,000원564,000원567,000원9,905
cmttnghz7032c10kuabiwecxrstock-5m051910:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:172026-09-09 14:20:17cmttnghz3032b10kudyi52e3e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 14:10:00raw282,000원284,500원282,000원284,500원8,730
cmttnghzh032e10ku9v8rr905stock-5m068270:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:172026-09-09 14:20:17cmttnghzd032d10ku1hyruwpw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 14:10:00raw183,700원184,200원183,700원184,200원11,708
cmttnghzs032g10kum4dkzg7lstock-5m005490:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:172026-09-09 14:20:17cmttnghzo032f10kuky8yvsdr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 14:10:00raw336,000원336,500원335,500원336,500원4,075
cmttngi03032i10kutou04o1kstock-5m000270:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:172026-09-09 14:20:17cmttnghzz032h10kuvbr3u1lf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:10:00raw127,000원127,400원127,000원127,200원14,907
122,217건 중 46,351–46,400← 이전928 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬