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
cmttqbdij03mq10kumctvve7bstock-5m051910:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdif03mp10kuyojlvpv41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 15:25:00raw286,000원286,000원286,000원286,000원0
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
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
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
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
cmttq4xvy03lw10ku1biiahcfstock-5m096770:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xvu03lv10kuwkt2sati1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 15:25:00raw153,500원153,500원153,500원153,500원0
cmttq4xvi03lu10kuzk1atd9fstock-5m012330:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xva03lt10kuvixkwkvm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 15:25:00raw417,500원417,500원417,500원417,500원0
cmttq4xv303ls10kutv7jb9y0stock-5m373220:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xuy03lr10kufw53sil51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 15:25:00raw372,000원372,000원372,000원372,000원0
cmttq4xur03lq10ku3sbcj79sstock-5m207940:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xul03lp10kucghfpzzm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 15:25:00raw1,446,000원1,446,000원1,446,000원1,446,000원0
cmttq4xuf03lo10ku59idtwc9stock-5m055550:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xua03ln10kuu9vodd6c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 15:25:00raw110,700원110,700원110,700원110,700원0
cmttq4xu203lm10kud8kouicqstock-5m105560:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xtz03ll10ku78u70h4v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 15:25:00raw172,400원172,400원172,400원172,400원0
cmttq4xtg03li10ku2aveiak6stock-5m000270:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xtc03lh10ku2gvm50pg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 15:25:00raw127,000원127,000원127,000원127,000원0
cmttq4xsq03le10ku4jxhkxzpstock-5m005490:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xsj03ld10kul42re3lv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 15:25:00raw337,000원337,000원337,000원337,000원0
cmttq4xsb03lc10kunwhucpg9stock-5m068270:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xs603lb10kuyhgp81sz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 15:25:00raw183,400원183,400원183,400원183,400원0
cmttq4xry03la10kujtf7r0z3stock-5m006400:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xrt03l910kuwcs4dgz51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 15:25:00raw574,000원574,000원574,000원574,000원0
cmttq4xrl03l810kutybefeg4stock-5m035720:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xrg03l710kuprm5q29w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 15:25:00raw35,050원35,050원35,050원35,050원0
cmttq4xr903l610kuvd24bovjstock-5m035420:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xr503l510ku7hgikhz61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 15:25:00raw210,000원210,000원210,000원210,000원0
cmttq4xqw03l410kunqdj268tstock-5m066570:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xqs03l310kuuz60u63c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 15:25:00raw205,000원205,000원205,000원205,000원0
cmttq4xqj03l210ku601lspcpstock-5m005380:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xqf03l110kuyt2acy2q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 15:25:00raw388,000원388,000원388,000원388,000원0
cmttq4xq703l010kunzrv5nxhstock-5m000660:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xq203kz10kuyj8zw3y41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 15:25:00raw1,858,000원1,858,000원1,858,000원1,858,000원0
cmttq4xpu03ky10kuf0ymj36rstock-5m005930:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xpp03kx10kulzltmv691
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 15:25:00raw270,250원270,250원270,250원270,250원0
cmttpyix703kk10kuyju9295istock-5m373220:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyix003kj10kufjqjp4ao1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 15:20:00raw372,000원372,000원372,000원372,000원0
cmttpyit403jw10kugpz9h4mgstock-5m005930:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyisy03jv10kuj211q5bj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 15:20:00raw270,250원270,250원270,250원270,250원0
cmttpyitf03jy10kuehv4eddgstock-5m000660:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyitb03jx10ku0ijn47ks1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 15:20:00raw1,858,000원1,858,000원1,858,000원1,858,000원0
cmttpyitq03k010kupuqlvsu0stock-5m005380:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyitl03jz10ku7fir87jy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 15:20:00raw388,000원388,000원388,000원388,000원0
cmttpyiu203k210kuze5yztj7stock-5m066570:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyitw03k110kuxnzlcd9j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 15:20:00raw205,000원205,000원205,000원205,000원0
cmttpyiui03k410ku9qringw4stock-5m035420:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyiua03k310kupyius9xq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 15:20:00raw210,000원210,000원210,000원210,000원0
cmttpyiuv03k610ku5bbm6o8dstock-5m035720:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyiuo03k510kuagkxgetq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 15:20:00raw35,050원35,050원35,050원35,050원0
cmttpyiv603k810kuwuaasgj3stock-5m006400:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyiv203k710kut17453971
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 15:20:00raw574,000원574,000원574,000원574,000원0
cmttpyivh03ka10kujeuew01ystock-5m051910:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyivd03k910kunnks4in61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 15:20:00raw285,000원285,000원285,000원285,000원0
cmttpyivr03kc10ku0jx8i77xstock-5m068270:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyivn03kb10kur9wo3i381
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 15:20:00raw183,300원183,300원183,300원183,300원0
cmttpyiw203ke10ku47mahxh9stock-5m005490:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyivy03kd10kuusk49lws1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 15:20:00raw337,500원337,500원337,500원337,500원0
cmttpyiwg03kg10kuh0hy277xstock-5m055550:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyiw903kf10kumhzvcuy41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 15:20:00raw110,500원110,500원110,500원110,500원0
cmttpyiwu03ki10ku79roewm5stock-5m207940:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyiwn03kh10kuwi5spcky1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 15:20:00raw1,446,000원1,446,000원1,446,000원1,446,000원0
cmttpyixh03km10kurzlnfmj8stock-5m012330:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyixd03kl10kuvvkflesf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 15:20:00raw417,500원417,500원417,500원417,500원0
cmttpyixs03ko10ku1x2uy7owstock-5m096770:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyixo03kn10kuntf8g6ug1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 15:20:00raw153,500원153,500원153,500원153,500원0
cmttpyiy603kq10ku62bqmm7kstock-5m028260:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyixz03kp10kuwcwvt3wr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 15:20:00raw376,000원376,000원376,000원376,000원0
cmttpyiyg03ks10kuz1ujggggstock-5m034730:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyiyc03kr10kuyyoirdus1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 15:20:00raw602,000원602,000원602,000원602,000원0
cmttpyiyr03ku10kutcg9yev8stock-5m003550:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyiyn03kt10kupkjqwxwc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 15:20:00raw118,700원118,700원118,700원118,700원0
cmttpyiz103kw10kumc8blr7sstock-5m017670:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyiyx03kv10kup0nwetc21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 15:20:00raw91,300원91,300원91,300원91,300원0
cmttq4xt703lg10kujmaoaxm0stock-5m000270:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xsz03lf10ku0m5wdgry1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 15:20:00raw127,000원127,000원127,000원127,000원0
cmttq4xtt03lk10ku1exdwlxustock-5m105560:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xtn03lj10kugxh9oybr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 15:20:00raw172,400원172,400원172,400원172,400원0
cmttq4xxj03m410ku11wgu6ckstock-5m015760:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xxb03m310kuwcxoefhs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 15:20:00raw33,750원33,750원33,750원33,750원0
cmttq4xya03m810kuvcrgdkkystock-5m030200:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xy403m710ku1s8uv97e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 15:20:00raw53,300원53,300원53,300원53,300원0
cmttps34703io10ku20z7ptf7stock-5m035420:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps34303in10kuxlok7i7z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 15:15:00raw209,500원210,000원209,500원209,500원8,378
cmttps34i03iq10kur74m66f7stock-5m035720:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps34e03ip10kublxecro81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 15:15:00raw35,075원35,100원35,050원35,100원18,165
cmttps34t03is10ku2y3d7a75stock-5m006400:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps34p03ir10ku08x22t471
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 15:15:00raw571,000원574,000원571,000원573,000원14,111
cmttps35m03iy10ku6vsm04wmstock-5m051910:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps35i03ix10kun2bbgftd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 15:15:00raw285,500원286,500원285,000원285,000원6,953
cmttps35z03j010kuhhlhkc0zstock-5m068270:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps35t03iz10kub0lslvei1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 15:15:00raw183,100원183,300원183,100원183,300원4,521
cmttps36b03j210kuxo7leennstock-5m005490:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps36503j110kuqyfgnvaf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 15:15:00raw337,000원338,000원336,500원337,500원3,867
57,440건 중 12,901–12,950← 이전259 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬