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
cmttp2d1h03dy10ku2jc1hfhrstock-5m005490:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d1d03dx10ku2jgpt06v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 14:55:00raw337,750원338,500원337,500원338,000원6,542
cmttp2d1603dw10kumeqzwuuastock-5m068270:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d1203dv10kuwnxkkl1r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 14:55:00raw183,600원184,100원183,300원183,600원14,069
cmttp2d0w03du10kubqm3bo3sstock-5m006400:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d0s03dt10ku56b5ll4t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 14:55:00raw572,000원572,000원570,000원571,000원11,379
cmttp2d0k03ds10kuy4vstf29stock-5m035720:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d0h03dr10ku5coz4lnc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:55:00raw35,150원35,200원35,100원35,100원10,356
cmttp2d0a03dq10kur5b232mpstock-5m035420:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d0703dp10ku3b1rhxwa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 14:55:00raw210,000원210,500원209,500원209,750원15,532
cmttp2d0003do10ku95rc9xwcstock-5m066570:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2czx03dn10kufmvn78ry1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 14:55:00raw204,500원205,500원204,500원205,500원5,277
cmttp2czp03dm10ku3qawqd4astock-5m005380:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2czm03dl10ku07mjdtiz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 14:55:00raw389,000원389,000원388,500원388,500원2,528
cmttp2czf03dk10kucxubfgjbstock-5m000660:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2czb03dj10ku0fzjks2f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 14:55:00raw1,857,000원1,858,000원1,852,000원1,855,000원26,669
cmttp2cz503di10kutkg9s34cstock-5m005930:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2cz103dh10kulftvk4a91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:55:00raw270,500원270,500원269,500원270,250원125,725
cmttow18u03cq10ku3zk4sc2gstock-5m005490:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow18q03cp10kusvjcpuye1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 14:50:00raw337,000원339,000원336,500원337,750원24,905
cmttow18k03co10ku0q4np7nbstock-5m068270:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow18g03cn10kuha6hnxu41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 14:50:00raw183,500원183,700원183,300원183,500원8,434
cmttow15t03c810kuv0luasapstock-5m005930:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow15n03c710kubfyh1e781
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:50:00raw269,500원271,000원269,500원270,500원276,672
cmttow16a03ca10ku7kk7e5uwstock-5m000660:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow16503c910kue8ddez2s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 14:50:00raw1,853,000원1,858,000원1,850,000원1,856,000원28,217
cmttow16l03cc10kuk654z0h5stock-5m005380:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow16h03cb10ku2r8pb90s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 14:50:00raw388,500원389,000원388,500원388,500원2,170
cmttow16v03ce10kufrgmxr1zstock-5m066570:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow16s03cd10kuxv0vo7gh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 14:50:00raw204,500원205,000원204,500원205,000원2,529
cmttow17603cg10ku3p5dvgedstock-5m035420:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow17303cf10kuc5llku681
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 14:50:00raw210,000원210,500원210,000원210,250원6,159
cmttow17h03ci10kuq828m1twstock-5m035720:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow17e03ch10kuvn7yt1m71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:50:00raw35,150원35,200원35,150원35,150원6,275
cmttow1cq03dg10ku0or603kgstock-5m017670:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow1cm03df10kubisefywn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 14:50:00raw91,400원91,500원91,300원91,300원7,504
cmttow1cf03de10ku1e6thv6xstock-5m030200:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow1cc03dd10kutqg9h0o61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 14:50:00raw53,400원53,500원53,300원53,400원6,096
cmttow1c503dc10kugqxw1fomstock-5m015760:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow1c103db10ku5m0fun611
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 14:50:00raw33,600원33,750원33,600원33,650원26,968
cmttow1bu03da10kuxmh2wqlpstock-5m003550:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow1bo03d910kuaha08z1q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:50:00raw119,400원119,600원119,200원119,500원7,602
cmttow1bg03d810kupf1ls3fustock-5m034730:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow1bc03d710kuv74pjnru1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:50:00raw598,000원601,000원598,000원601,000원505
cmttow17w03ck10kuniec3pgzstock-5m006400:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow17p03cj10kuiyci4f2e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 14:50:00raw570,000원572,000원569,000원572,000원17,080
cmttow18903cm10ku07310eyzstock-5m051910:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow18303cl10kuf1u8mjf41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 14:50:00raw286,000원286,000원283,500원285,500원8,841
cmttow1b603d610kunn1nenrfstock-5m028260:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow1b203d510ku6wv2giio1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:50:00raw377,500원379,000원376,500원379,000원4,979
cmttow1av03d410ku8vinqk2estock-5m096770:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow1as03d310kuhsoh5ss61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 14:50:00raw153,800원154,000원153,600원153,800원35,526
cmttow1al03d210kuzk6h1mebstock-5m012330:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow1ah03d110ku1003ca4y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 14:50:00raw417,500원418,000원417,000원418,000원2,479
cmttow1ab03d010kudgoypr2rstock-5m373220:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow1a703cz10kur2dp73841
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 14:50:00raw370,500원371,500원369,500원371,000원12,966
cmttow1a103cy10kuz5hcdc63stock-5m207940:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow19x03cx10kufrh6722u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:50:00raw1,449,000원1,450,000원1,445,000원1,448,000원556
cmttow19q03cw10kunv9ha5ypstock-5m055550:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow19m03cv10kunu0o4ddg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 14:50:00raw110,600원110,800원110,600원110,700원13,010
cmttow19g03cu10kuox9qmr0estock-5m105560:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow19b03ct10kuexyqvzwe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 14:50:00raw173,300원173,400원172,900원173,100원15,981
cmttow19503cs10kuoy6mzu6tstock-5m000270:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow19103cr10kuclpy51wg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:50:00raw127,000원127,200원127,000원127,100원7,010
cmttopile03bk10ku48c0xvzfstock-5m105560:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopil503bj10kujllkzryu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 14:45:00raw173,100원173,400원173,100원173,300원12,510
cmttopim303bo10kuzltp9rgistock-5m207940:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopilx03bn10kudsfctali1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:45:00raw1,449,000원1,450,000원1,447,000원1,449,000원368
cmttopihg03ay10ku4lsqvhamstock-5m005930:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopih403ax10ku6cq0zlta1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:45:00raw270,000원270,000원269,500원269,750원176,287
cmttopii403b010kutmt6420xstock-5m000660:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopihy03az10kuqnaq6l6g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 14:45:00raw1,853,000원1,858,000원1,851,000원1,853,000원33,218
cmttopiig03b210ku5y1m2njpstock-5m005380:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopiia03b110kuj56tbqyh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 14:45:00raw387,500원389,000원387,500원389,000원5,117
cmttopiis03b410kumx1jdhkwstock-5m066570:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopiin03b310kuqsypj8gq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 14:45:00raw204,500원205,000원204,500원204,500원2,691
cmttopij603b610kusp4h71hsstock-5m035420:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopij203b510kubaeimeg91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 14:45:00raw209,500원210,500원209,500원210,000원9,324
cmttopijf03b810kuuru0xjyfstock-5m035720:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopijc03b710ku9dt0zgi01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:45:00raw35,150원35,200원35,100원35,150원17,103
cmttopijr03ba10kucwfrss9fstock-5m006400:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopijm03b910kujdqf3xtr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 14:45:00raw569,000원570,000원568,000원570,000원13,265
cmttopik003bc10ku1zaye5eistock-5m051910:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopijw03bb10ku5fvd8kc71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 14:45:00raw283,500원286,500원283,250원285,500원9,874
cmttopika03be10ku7kgvzdppstock-5m068270:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopik603bd10kuna66kxp71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 14:45:00raw183,500원183,900원183,300원183,500원7,510
cmttopip003c610kuybeseidbstock-5m017670:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopiov03c510kug3pduncj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 14:45:00raw91,400원91,500원91,300원91,400원5,041
cmttopiop03c410kuh0e7za58stock-5m030200:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopioj03c310kuvk54uo5y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 14:45:00raw53,500원53,500원53,300원53,400원10,260
cmttopioc03c210kup3stawb3stock-5m015760:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopio803c110kudbgn6to41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 14:45:00raw33,625원33,650원33,600원33,650원15,493
cmttopio203c010ku6u93gpvcstock-5m003550:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopiny03bz10kut9xow8r61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:45:00raw119,500원119,500원118,800원119,400원4,702
cmttopinr03by10kuv1pvq35jstock-5m034730:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopinl03bx10ku2kfh1yvm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:45:00raw599,000원601,000원598,000원598,000원998
cmttopinf03bw10kuxjl1d5l0stock-5m028260:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopina03bv10kup1smtdxu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:45:00raw377,500원378,500원376,000원377,500원3,311
cmttopin403bu10kusd0sxdw7stock-5m096770:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopimz03bt10kuizx8p0ab1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 14:45:00raw152,800원153,800원152,500원153,800원42,826
57,440건 중 13,051–13,100← 이전262 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬