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
cmttq4xwc03ly10kumjhf8ih5stock-5m028260:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xw703lx10kunxpj39v21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 15:25:00raw376,000원376,000원376,000원376,000원0
cmttq4xwt03m010kup9x13e7ostock-5m034730:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xwl03lz10kue9x1awh21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 15:25:00raw602,000원602,000원602,000원602,000원0
cmttq4xx403m210kuo72oz0evstock-5m003550:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xwy03m110kuivrtth751
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 15:25:00raw118,900원118,900원118,900원118,900원0
cmttq4xxx03m610kukipi26ibstock-5m015760:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xxs03m510kuul420qay1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 15:25:00raw33,750원33,750원33,750원33,750원0
cmttq4xyj03ma10kur8finvsestock-5m030200:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xyg03m910ku65nle23x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 15:25:00raw53,300원53,300원53,300원53,300원0
cmttqbdnd03ni10kut8gjbq9lstock-5m017670:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdn903nh10ku81u18t4f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 15:30:00raw91,300원91,300원91,300원91,300원0
cmttvo39i03ou10kun650pfzxstock-5m030200:20260909:15302026-09-09 15:30:00instantevent2026-09-09 18:10:092026-09-09 18:10:09cmttvo39c03ot10ku0dq2ayb31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 15:30:00raw53,100원53,100원53,100원53,100원10,790
cmttqbdgk03me10kugybqgem9stock-5m005930:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdga03md10kuydeh9yb41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 15:30:00raw270,250원270,250원270,250원270,250원0
cmttqbdgy03mg10kuf6lhvt6lstock-5m000660:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdgs03mf10ku5pmgoozm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 15:30:00raw1,858,000원1,858,000원1,858,000원1,858,000원0
cmttqbdh903mi10kucltzygvjstock-5m005380:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdh503mh10kuxqf6tpg41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 15:30:00raw388,000원388,000원388,000원388,000원0
cmttqbdhk03mk10kuloyzctfnstock-5m066570:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdhg03mj10kumfzm80q21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 15:30:00raw205,000원205,000원205,000원205,000원0
cmttqbdhx03mm10kuryq859d5stock-5m035420:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdhr03ml10kuoavosphq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 15:30:00raw210,000원210,000원210,000원210,000원0
cmttqbdi803mo10kusffw1rgsstock-5m035720:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdi503mn10kuqc7pza491
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 15:30:00raw35,050원35,050원35,050원35,050원0
cmttqbdit03ms10kuiuwd8qw0stock-5m051910:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdip03mr10kujb43iiw61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 15:30:00raw286,000원286,000원286,000원286,000원0
cmttqbdj603mu10kue69oo474stock-5m068270:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdj103mt10kuydbehmoo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 15:30:00raw183,400원183,400원183,400원183,400원0
cmttqbdjk03mw10ku2t6hen2kstock-5m005490:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdje03mv10kujzw7j44h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 15:30:00raw337,000원337,000원337,000원337,000원0
cmttqbdjx03my10kuuk932hunstock-5m000270:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdjs03mx10ku5y67eg881
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 15:30:00raw127,000원127,000원127,000원127,000원0
cmttqbdkb03n010kur9m5mmlpstock-5m105560:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdk503mz10kuackor46q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 15:30:00raw172,400원172,400원172,400원172,400원0
cmttqbdkn03n210kukoh995ohstock-5m055550:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdkk03n110ku0ffj20291
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 15:30:00raw110,700원110,700원110,700원110,700원0
cmttqbdkx03n410kubw324e1astock-5m207940:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdku03n310kuvh7iy4y71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 15:30:00raw1,446,000원1,446,000원1,446,000원1,446,000원0
cmttqbdlb03n610kut2gvoyvvstock-5m373220:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdl603n510ku5qvjvq0z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 15:30:00raw372,000원372,000원372,000원372,000원0
cmttqbdlm03n810kuyhe9hsnastock-5m012330:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdli03n710kuiklnx4ay1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 15:30:00raw417,500원417,500원417,500원417,500원0
cmttqbdm103na10kuy0jyvmsnstock-5m028260:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdlt03n910kugd5og5u21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 15:30:00raw376,000원376,000원376,000원376,000원0
cmttqbdmb03nc10kumw3tvt22stock-5m034730:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdm803nb10kuikg1o0dz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 15:30:00raw602,000원602,000원602,000원602,000원0
cmttqbdmp03ne10kuyor4wsqlstock-5m003550:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdmj03nd10kujw7xavhe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 15:30:00raw118,900원118,900원118,900원118,900원0
cmttqbdn203ng10kulvhx3vv8stock-5m015760:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdmx03nf10kugtnh5p951
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 15:30:00raw33,750원33,750원33,750원33,750원0
cmttvo37203os10kuf33ld0ukstock-5m096770:20260909:15302026-09-09 15:30:00instantevent2026-09-09 18:10:082026-09-09 18:10:08cmttvo36r03or10ku1j0jrzm91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 15:30:00raw153,500원153,500원153,500원153,500원47,428
cmturttc103ox10ku9w42uewistock-5m005930:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttbk03ow10kunrxbhepl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:00:00raw269,000원270,500원268,500원270,000원665,284
cmturtthp03q510ku8bfdg5xsstock-5m017670:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:242026-09-10 09:10:24cmturtthm03q410kuvjn3oapi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 09:00:00raw90,200원90,700원90,000원90,200원24,853
cmturttcb03oz10kuiufykdynstock-5m000660:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttc703oy10kuloew753r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 09:00:00raw1,879,000원1,890,000원1,866,000원1,887,000원190,258
cmturttck03p110ku1bminyu1stock-5m005380:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttcg03p010ku4z5g9iql1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 09:00:00raw384,500원387,000원384,500원386,500원10,984
cmturttcs03p310kuo1z3mzamstock-5m066570:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttco03p210kul7bj7ycj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 09:00:00raw207,000원207,500원204,000원207,500원44,523
cmturttd003p510kuwcw142ldstock-5m035420:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttcx03p410ku9dlnkpok1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 09:00:00raw208,500원210,000원207,500원208,500원37,536
cmturttda03p710kuklrtm1m2stock-5m035720:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttd603p610kueodzlebl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:00:00raw34,750원35,000원34,750원34,800원81,673
cmturttdj03p910kuusfee1rdstock-5m006400:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttdf03p810kuy9pc9abi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 09:00:00raw559,000원572,000원559,000원569,000원31,135
cmturttdu03pb10ku8ahh0ci5stock-5m051910:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttdp03pa10kufofj7sm91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 09:00:00raw281,500원290,500원280,500원290,000원18,361
cmturtte603pd10kuilhxwh18stock-5m068270:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturtte103pc10kundy2yf001
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 09:00:00raw181,800원183,200원181,700원182,000원12,384
cmturtteh03pf10kuwxbuwkvhstock-5m005490:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttec03pe10kupoz3h06c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 09:00:00raw331,500원336,000원331,500원336,000원10,259
cmturttes03ph10kukyjti7sqstock-5m000270:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturtten03pg10kurpxkzzyy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:00:00raw125,800원126,500원125,600원126,200원38,765
cmturttf203pj10kuha6ag4i5stock-5m105560:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttez03pi10ku8a4uuscf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 09:00:00raw173,100원173,800원171,100원172,600원55,407
cmturttfc03pl10kueohgprscstock-5m055550:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttf803pk10kuwgs33a4u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 09:00:00raw110,400원111,800원109,900원110,500원54,427
cmturttfk03pn10kuhepu0tegstock-5m207940:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttfg03pm10kubyqjyghr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:00:00raw1,437,000원1,444,000원1,436,000원1,438,000원794
cmturttfs03pp10ku2xu148mnstock-5m373220:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttfo03po10kutkh7pgvl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 09:00:00raw363,500원370,250원363,500원370,000원10,144
cmturttg003pr10kupj9t4lj1stock-5m012330:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttfw03pq10kuuhytirad1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 09:00:00raw413,000원415,500원412,000원415,500원12,201
cmturttg903pt10kuneaqhzo5stock-5m096770:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttg503ps10kuf35nkzqa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 09:00:00raw155,500원160,800원154,500원158,300원264,670
cmturttgh03pv10kubtk5b22sstock-5m028260:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttge03pu10kuzb3uatqs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:00:00raw370,500원377,500원369,000원377,500원11,447
cmturttgq03px10kudju3c98kstock-5m034730:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttgm03pw10ku1k9jsyhw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:00:00raw596,000원614,000원596,000원612,000원7,386
cmturttgy03pz10kuxebxc3wfstock-5m003550:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttgu03py10kup3mrj6sc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:00:00raw118,500원119,700원118,000원118,600원10,655
cmturtth703q110kuvaojp64tstock-5m015760:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturtth303q010kuii7dxw2b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 09:00:00raw33,100원33,150원32,700원32,800원80,749
cmturtthh03q310kuxp5lwptustock-5m030200:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:242026-09-10 09:10:24cmturtthc03q210kuner5xqwt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 09:00:00raw52,800원53,300원52,700원53,200원13,975
122,329건 중 46,751–46,800← 이전936 / 2447 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬