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
cmttmqs1r02xu10kun3dlq452stock-5m034730:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqs1l02xt10kuz08m9arb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 13:50:00raw601,000원602,000원600,000원601,000원474
cmttmx7r502z810kuua34o8w5stock-5m030200:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7qy02z710kul29aubn41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 13:50:00raw53,500원53,600원53,500원53,600원1,031
cmttmx7nq02yo10kum0qtbqzhstock-5m055550:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7nk02yn10kuiv5xq6bt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 13:50:00raw110,600원110,700원110,200원110,200원13,187
cmttmqrxa02x210kusrehp43istock-5m035720:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqrx702x110kuwb8kayin1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 13:50:00raw35,150원35,200원35,150원35,150원4,206
cmttmqrw402wu10kuto4q13a0stock-5m000660:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqrw002wt10kukoptud2k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 13:50:00raw1,863,000원1,867,000원1,863,000원1,866,000원27,658
cmttmqrwf02ww10kul96ye3hdstock-5m005380:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqrwb02wv10kut4ga1nj61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 13:50:00raw388,500원388,500원388,000원388,000원1,427
cmttmqrwp02wy10ku7xihronsstock-5m066570:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqrwm02wx10ku3plfjdbl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 13:50:00raw205,500원205,500원205,000원205,000원1,959
cmttmqrx102x010kuezn60759stock-5m035420:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqrwx02wz10kukn00xp311
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 13:50:00raw211,250원211,500원210,500원210,500원5,110
cmttmkc5s02vq10kubzp1i8lbstock-5m035420:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc5m02vp10kuzaw9zh4u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 13:45:00raw211,000원211,500원210,500원211,000원8,004
cmttmkc8702w610kuoq63t69hstock-5m105560:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc8302w510kuz96boxex1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 13:45:00raw172,800원173,000원172,700원172,900원4,566
cmttmkc7w02w410kuyjhnpmtestock-5m000270:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc7p02w310kuaeda3co71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:45:00raw126,900원126,900원126,800원126,800원1,836
cmttmkc7j02w210ku7y6x362kstock-5m005490:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc7e02w110kujf2btimi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 13:45:00raw335,500원335,500원334,500원334,500원1,050
cmttmqs0c02xm10kudhe06y6fstock-5m012330:20260909:13452026-09-09 13:45:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqs0802xl10ku8nj3gewz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 13:45:00raw417,500원418,000원417,500원417,500원1,161
cmttmkc6y02vy10kun1e4ijiistock-5m068270:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc6u02vx10kulp886gky1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 13:45:00raw183,200원183,700원183,100원183,700원3,341
cmttmkc6o02vw10kuz05l2gazstock-5m051910:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc6j02vv10kuu63i4ofm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 13:45:00raw278,500원280,500원278,500원278,500원4,076
cmttmkc6d02vu10kub1q9wphsstock-5m006400:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc6902vt10kuvmrttpr11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 13:45:00raw559,000원562,000원558,000원561,000원6,142
cmttmkcav02wm10kulaoaitr5stock-5m015760:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkcaq02wl10kuu87lca3b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 13:45:00raw33,850원33,900원33,750원33,775원16,650
cmttmkcb702wo10kut25v9jrlstock-5m030200:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkcb102wn10kuqxfjkqit1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 13:45:00raw53,500원53,600원53,500원53,600원1,011
cmttmkcbl02wq10kuvgd9cjpistock-5m017670:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkcbe02wp10kue9pj2aeo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 13:45:00raw91,300원91,400원91,100원91,300원9,823
cmttmkc5d02vo10kuhk2diijbstock-5m066570:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc5802vn10ku0d8n0cxm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 13:45:00raw205,000원205,500원205,000원205,500원2,295
cmttmkc5002vm10kut2iv8xnustock-5m005380:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc4x02vl10kuzy6xkqf11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 13:45:00raw389,000원389,000원388,000원388,000원2,065
cmttmkc4q02vk10kumqrl0354stock-5m000660:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc4k02vj10kuhtk78jc91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 13:45:00raw1,864,000원1,865,000원1,861,000원1,863,000원26,097
cmttmkc4e02vi10kumaos17q1stock-5m005930:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc4702vh10kuishhk53c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:45:00raw271,000원271,000원270,500원270,750원64,561
cmttmqrzg02xg10kuywlpoy79stock-5m207940:20260909:13452026-09-09 13:45:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqrzc02xf10ku40j4eqfj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:45:00raw1,445,000원1,451,000원1,445,000원1,450,000원558
cmttmkc6302vs10kumeotr1nustock-5m035720:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc5y02vr10kuvea23zop1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 13:45:00raw35,150원35,200원35,150원35,150원3,714
cmttmkcab02wi10kucm5f7tg3stock-5m003550:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkca402wh10kuh0w7jsnc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 13:45:00raw120,100원120,200원119,700원119,900원3,675
cmttmkc9w02wg10ku1h38d7bzstock-5m034730:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc9t02wf10kuu2ixbt521
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 13:45:00raw602,000원602,000원600,000원601,000원490
cmttmkc9m02we10ku7q3cx12qstock-5m028260:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc9f02wd10ku6ktnu6zb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:45:00raw382,000원382,000원379,500원380,000원2,877
cmttmkc9902wc10kupn7ol53astock-5m096770:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc9202wb10kudz6vgwc01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 13:45:00raw148,800원151,000원148,700원150,600원134,799
cmttmkc8v02wa10kugwmznt2tstock-5m373220:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc8o02w910kubmhaiba21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 13:45:00raw361,500원363,000원361,500원362,500원3,870
cmttmkc8h02w810kuead62jrsstock-5m055550:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc8d02w710kuqisjhvrm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 13:45:00raw110,600원110,700원110,600원110,600원4,120
cmttmdxiu02v810kuso1s68gistock-5m003550:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxim02v710ku2p2jxsbg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 13:40:00raw120,400원120,500원120,000원120,100원5,041
cmttmdx7h02u410kuolauxjjdstock-5m005930:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdx7302u310kuowvjxodj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:40:00raw270,750원271,000원270,500원271,000원67,810
cmttmdx8002u610kufdcmikpqstock-5m000660:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdx7s02u510kuhlup4wh61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 13:40:00raw1,862,000원1,865,000원1,858,000원1,864,000원34,274
cmttmdx8k02u810ku8gzc6enkstock-5m005380:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdx8d02u710kunwow0k9r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 13:40:00raw389,000원389,000원387,500원388,500원3,343
cmttmdx9502ua10kulyr72s18stock-5m066570:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdx8x02u910kubp9brbbo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 13:40:00raw205,500원206,000원205,000원205,000원2,422
cmttmdx9p02uc10kuazqk9x1xstock-5m035420:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdx9h02ub10kuzxf5kae11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 13:40:00raw210,750원211,000원210,500원210,500원2,533
cmttmdxa902ue10kufza39sxzstock-5m035720:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxa102ud10kumjr7lz3x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 13:40:00raw35,175원35,200원35,150원35,150원3,709
cmttmdxau02ug10kuxyllm23lstock-5m006400:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxam02uf10kujt1pglap1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 13:40:00raw561,000원562,000원558,000원559,000원4,795
cmttmdxbj02ui10kuyvpoiltostock-5m051910:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxb702uh10ku0bldcdhf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 13:40:00raw279,500원280,000원278,000원279,000원3,794
cmttmdxc302uk10kum1n755rostock-5m068270:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxbv02uj10kuwsdrwr5k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 13:40:00raw183,500원183,600원183,000원183,100원3,672
cmttmdxcn02um10ku76ys5nr8stock-5m000270:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxcf02ul10ku4juiqcse1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:40:00raw126,900원126,900원126,700원126,800원6,216
cmttmdxdp02uq10ku2qbe1qpostock-5m105560:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxdg02up10ku9i4lbeju1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 13:40:00raw172,700원172,900원172,500원172,800원9,494
cmttmdxet02uu10kuq771dfwjstock-5m055550:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxej02ut10kux9nyhq3v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 13:40:00raw110,800원110,900원110,600원110,600원7,560
cmttmdxfd02uw10ku26g7olq1stock-5m207940:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxf502uv10ku5a23e2f41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:40:00raw1,445,000원1,447,000원1,443,000원1,445,000원338
cmttmdxfx02uy10ku10deuegcstock-5m373220:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxfp02ux10kuhr97ta2i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 13:40:00raw362,000원362,500원361,500원362,000원4,196
cmttmdxgh02v010ku45yufkjzstock-5m012330:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxg902uz10ku81p0fr4q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 13:40:00raw418,500원418,500원417,500원417,500원1,798
cmttmdxh602v210ku2toefa45stock-5m096770:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxgy02v110ku23lvy4yu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 13:40:00raw148,400원149,000원148,300원148,750원24,013
cmttmdxhq02v410kunh2k8z73stock-5m028260:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxhi02v310kukdzauwxo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:40:00raw382,000원382,000원380,500원382,000원1,977
cmttmdxia02v610ku79ut4stvstock-5m034730:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxi202v510kuwk6g3x3h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 13:40:00raw602,000원602,000원600,000원601,000원325
57,440건 중 13,351–13,400← 이전268 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬