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
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
cmttnmxq1033q10ku77h6t8ekstock-5m005490:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxpx033p10kuy8mneshy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 14:15:00raw336,000원336,500원335,000원335,500원2,846
cmttnmxqc033s10kugp6fp1v9stock-5m000270:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxq8033r10ku0ttixml31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:15:00raw127,200원127,300원126,500원126,500원23,814
cmttnmxqm033u10kuffhkr2f2stock-5m105560:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxqi033t10kusfb5pdpo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 14:15:00raw173,600원173,700원173,000원173,000원15,001
cmttnmxqx033w10kukulk4dshstock-5m055550:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxqt033v10kuok7g6q1h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 14:15:00raw110,800원111,200원110,800원110,800원13,169
cmttnmxr7033y10kuc18jjbvustock-5m207940:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxr4033x10kube3v3baj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:15:00raw1,450,000원1,451,000원1,448,000원1,449,000원422
cmttnmxrs034210kukmtmdtxtstock-5m373220:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxrn034110kufj4n083z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 14:15:00raw367,500원368,000원366,500원367,000원10,309
cmttnmxs2034410kupm7eu05rstock-5m012330:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxry034310kuysnekwfy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 14:15:00raw419,000원419,500원417,000원417,000원3,487
cmttnmxt9034c10kuvfg8dnqestock-5m003550:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxt5034b10kuy23jfx9q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:15:00raw119,800원119,900원119,000원119,100원5,418
cmttnmxsy034a10ku8nwer9cgstock-5m034730:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxsv034910kuon62t5fx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:15:00raw601,000원602,000원598,000원599,000원995
cmttnmxso034810ku9phkcuh9stock-5m028260:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxsk034710kusnhlmc4x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:15:00raw379,500원380,000원376,000원376,000원7,570
cmttnmxsd034610kusf0qm527stock-5m096770:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxs9034510kuohn7wl7g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 14:15:00raw153,400원154,500원152,800원153,100원76,764
cmttnmxn9033810ku1giy9uw9stock-5m005930:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxn3033710ku4gt19olc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:15:00raw270,000원270,000원268,500원268,500원303,374
cmttnmxnk033a10ku6xqrpf62stock-5m000660:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxng033910kuqz09l5dl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 14:15:00raw1,857,000원1,859,000원1,844,000원1,844,000원46,361
cmttnmxnu033c10kue84k06u6stock-5m005380:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxnq033b10ku4ryh3evm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 14:15:00raw389,500원389,500원387,500원388,000원4,619
cmttnmxo8033e10kunzlijwtrstock-5m066570:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxo1033d10kulut48mkt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 14:15:00raw205,500원205,500원204,000원204,000원10,949
cmttnmxoi033g10ku1nl2xwg3stock-5m035420:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxoe033f10kuq9poov5e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 14:15:00raw210,500원210,500원210,000원210,000원11,383
cmttnmxp6033k10kusjip5mz3stock-5m006400:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxp2033j10kuadvdwqu41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 14:15:00raw567,000원568,000원566,000원568,000원9,693
cmttnmxou033i10ku7gyfpgv3stock-5m035720:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxop033h10kuk5lmd09p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:15:00raw35,150원35,200원35,100원35,100원14,464
cmttnteju035o10kul9i25dmsstock-5m030200:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:30:202026-09-09 14:30:20cmttntejr035n10kuz5znpky41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 14:15:00raw53,500원53,500원53,400원53,400원1,611
cmttnmxtx034g10kuia3x4ie3stock-5m017670:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxtr034f10ku9n5g99xk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 14:15:00raw91,800원91,800원91,300원91,300원15,934
cmttnmxtk034e10ku5j7qsagostock-5m015760:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxtg034d10kuk58f80qc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 14:15:00raw33,700원33,750원33,650원33,650원21,644
cmttnmxpg033m10kuklh7q7hgstock-5m051910:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxpc033l10kuvv1338c81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 14:15:00raw284,500원285,500원283,500원285,000원11,030
cmttnmxpr033o10kuc22zmx8lstock-5m068270:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxpn033n10kuy4r7e4wo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 14:15:00raw184,200원184,200원183,500원183,500원5,965
cmttntef1034s10ku4zskc5ccstock-5m035720:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttnteex034r10kutsxhwgye1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:20:00raw35,100원35,150원35,050원35,050원19,986
cmttntefb034u10kuynfoj0rfstock-5m006400:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttntef7034t10kux2jls8y41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 14:20:00raw568,000원569,000원565,000원569,000원18,357
cmttntefm034w10kuym2lt9kastock-5m051910:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttntefi034v10kut8b40vjl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 14:20:00raw285,000원285,500원282,500원284,250원8,661
cmttntefw034y10kugzwv2gnnstock-5m068270:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttntefs034x10ku2o3nvmwc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 14:20:00raw183,500원183,900원183,000원183,800원9,422
cmttnteg6035010kum4e7j98qstock-5m005490:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttnteg2034z10kugwjrvv4k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 14:20:00raw335,000원336,000원334,000원335,500원3,128
cmttntegh035210kun46hlnj4stock-5m000270:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttntegd035110kuz4jq0pea1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:20:00raw126,500원126,800원126,300원126,800원17,245
cmttntegs035410kuvxf0htc9stock-5m105560:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttntego035310kuo1oe5bd91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 14:20:00raw173,000원173,000원172,500원172,500원10,912
cmttnteh2035610ku62w5tp9hstock-5m055550:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttntegz035510kuhljg3uhr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 14:20:00raw110,800원110,900원110,500원110,700원21,279
cmttntehd035810kum2zkhg6astock-5m207940:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttnteh9035710ku4v1hs95m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:20:00raw1,449,000원1,449,000원1,444,000원1,448,000원844
cmttntehp035a10kuh94cs9dmstock-5m373220:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttntehk035910kuklox5knq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 14:20:00raw367,500원368,500원366,000원367,500원11,597
cmttntei0035c10kups2mjk8qstock-5m012330:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttntehw035b10kuseygd4ks1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 14:20:00raw417,500원417,500원416,000원417,500원5,857
cmttnteia035e10kugrlmrbewstock-5m096770:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttntei6035d10kudo8pdx771
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 14:20:00raw153,200원153,850원152,100원153,200원49,459
cmttnteik035g10kujjlkeujqstock-5m028260:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttnteig035f10kuu0gby49l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:20:00raw376,000원376,500원375,000원375,500원8,037
cmttnteiv035i10kuuh5ahwtystock-5m034730:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttnteir035h10ku2kt1i9mj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:20:00raw599,000원600,000원596,500원598,000원1,356
cmttntej7035k10kusbk67u9wstock-5m003550:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttntej3035j10kuq4maqnsc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:20:00raw119,100원119,300원118,800원119,100원5,331
cmttntejk035m10kuw23p99sastock-5m015760:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:20cmttnteje035l10ku575vx5kh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 14:20:00raw33,675원33,700원33,550원33,600원41,413
cmttntek5035q10kuy24q8lrgstock-5m030200:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:202026-09-09 14:30:20cmttntek0035p10kudph9qqq71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 14:20:00raw53,400원53,500원53,300원53,500원14,999
122,217건 중 46,401–46,450← 이전929 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬