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
cmttmdxje02va10ku0skq525qstock-5m030200:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxj602v910kua0l3mrc41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 13:40:00raw53,500원53,600원53,500원53,600원971
cmttmdxl302vg10ku7cjxniu7stock-5m017670:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxkt02vf10ku8xvry0x21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 13:40:00raw91,300원91,500원91,100원91,300원10,361
cmttmkc7902w010kuabbl31i8stock-5m005490:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc7402vz10ku8tq9wlsx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 13:40:00raw336,000원336,000원335,000원335,000원1,316
cmttmkcal02wk10ku5b8bhyfostock-5m015760:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkcah02wj10kunlkvbw101
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 13:40:00raw33,850원33,900원33,850원33,900원5,514
cmttm7hmv02ty10kuj92w9w35stock-5m003550:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hmo02tx10kunorq4y9q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 13:35:00raw120,100원120,700원120,000원120,400원5,903
cmttm7hlq02ts10kubcoaef6wstock-5m096770:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hlm02tr10ku1utmv3ga1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 13:35:00raw147,500원148,400원147,500원148,400원18,029
cmttm7hjg02te10ku0nihrzf1stock-5m068270:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hj902td10ku5ykc1lsm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 13:35:00raw183,400원183,600원183,300원183,600원4,030
cmttm7hjt02tg10kueid1abskstock-5m005490:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hjn02tf10kujx8dbupn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 13:35:00raw335,500원336,500원335,500원335,500원1,390
cmttm7hk602ti10kumh34uwn6stock-5m000270:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hk002th10kuklw28lvt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:35:00raw126,800원127,100원126,700원126,800원9,552
cmttm7hkr02tm10ku7ijwzo53stock-5m207940:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hkm02tl10kulrgq8yah1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:35:00raw1,443,000원1,447,000원1,443,000원1,445,000원422
cmttm7hhx02t610ku6x8wwkkostock-5m035420:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hhr02t510kuvqwa5cc51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 13:35:00raw210,500원211,000원210,500원210,750원2,579
cmttm7hhj02t410kuorv53ifostock-5m066570:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hhg02t310kuo5av2eef1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 13:35:00raw205,000원206,000원205,000원206,000원6,585
cmttm7hn502u010ku1i2q6f5dstock-5m015760:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hn102tz10ku9nd21s3s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 13:35:00raw33,800원33,900원33,800원33,850원32,060
cmttm7hnf02u210kubcoboduwstock-5m030200:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hnc02u110ku6qgpv3rs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 13:35:00raw53,500원53,600원53,500원53,600원1,254
cmttm7hlf02tq10kuknuk3t3vstock-5m012330:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hl902tp10ku23fodd1d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 13:35:00raw418,000원418,500원418,000원418,000원1,346
cmttm7hh802t210ku8ufrfw74stock-5m005380:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hh502t110kubter2wy51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 13:35:00raw387,500원389,000원387,500원388,500원3,529
cmttm7hgz02t010ku14pq615dstock-5m000660:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hgv02sz10ku5o17zpxi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 13:35:00raw1,859,000원1,863,000원1,858,000원1,862,000원30,903
cmttm7hgp02sy10kulj9kfls2stock-5m005930:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hgk02sx10ku6n00kw711
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:35:00raw270,750원271,250원270,500원270,500원140,078
cmttmdxd602uo10kumluh607pstock-5m105560:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxcy02un10kue4wtkx0z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 13:35:00raw172,300원172,800원172,200원172,700원7,890
cmttmdxe902us10kuzh2iaid0stock-5m055550:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxe002ur10kuza57x7tr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 13:35:00raw110,600원110,900원110,600원110,800원11,868
cmttm7hl202to10ku8phppkmnstock-5m373220:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hky02tn10ku6clpty4r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 13:35:00raw362,000원363,500원361,500원362,500원6,126
cmttm7hia02t810kuwgcrtuprstock-5m035720:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hi402t710ku9owbgdib1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 13:35:00raw35,175원35,200원35,150원35,175원5,135
cmttm7hio02ta10kupalru0sjstock-5m006400:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hih02t910kurn2x2yv41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 13:35:00raw560,000원563,000원559,000원561,000원6,063
cmttm7hm402tu10ku374xwj4dstock-5m028260:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hly02tt10kuijp8yxah1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:35:00raw382,000원382,500원381,000원382,000원3,524
cmttm7hj202tc10kuc4zmj05zstock-5m051910:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hiv02tb10kugzqwrhd71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 13:35:00raw280,000원281,000원279,000원279,500원5,603
cmttm7hmh02tw10kuu1mx2qf9stock-5m034730:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hmb02tv10ku0dldrzok1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 13:35:00raw602,000원603,000원601,000원602,000원1,685
cmttmdxki02ve10kucn8sw6fdstock-5m017670:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxk902vd10ku5scsppsp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 13:35:00raw91,300원91,500원91,200원91,200원12,166
cmttm11xv02sc10kuu0424os5stock-5m000270:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11xr02sb10kuia6ekka01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:30:00raw126,800원126,800원126,700원126,800원814
cmttmdxjy02vc10kufoxqcjk2stock-5m017670:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxjp02vb10kuhkzkr7ly1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 13:30:00raw91,200원91,400원91,100원91,300원10,765
cmttm11u302rq10kuugrs03rnstock-5m005930:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11ty02rp10ku94jvq0d51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:30:00raw270,500원271,000원269,500원271,000원178,419
cmttm11ug02rs10kuq196io05stock-5m000660:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11u902rr10kuxf7021tf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 13:30:00raw1,855,000원1,859,000원1,850,000원1,859,000원27,132
cmttm11ut02ru10kutcjnjvmqstock-5m005380:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11un02rt10ku8dp5k5ab1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 13:30:00raw387,500원388,000원387,000원387,500원4,850
cmttm11v802rw10kumt2ulzekstock-5m066570:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11v202rv10kuhlqfaeww1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 13:30:00raw205,000원205,500원204,500원205,500원3,100
cmttm11vp02ry10kuqfkmouaystock-5m035420:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11vi02rx10kuth9t2o991
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 13:30:00raw210,250원210,750원210,000원210,500원15,108
cmttm11w502s010kuewy68gvsstock-5m035720:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11vz02rz10kuck1jxp3v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 13:30:00raw35,100원35,200원35,100원35,150원5,316
cmttm11wf02s210kuiwh6q443stock-5m006400:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11wb02s110kuskr3r08r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 13:30:00raw559,000원562,000원557,000원560,000원7,619
cmttm11wp02s410kujm33otkzstock-5m051910:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11wl02s310kuhzd2tr921
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 13:30:00raw279,000원280,000원278,500원279,750원4,076
cmttm11xa02s810kurm9r2elwstock-5m068270:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11x502s710kuk3p1edb71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 13:30:00raw183,300원183,700원183,000원183,400원4,559
cmttm11xk02sa10kue8100x5ostock-5m005490:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11xg02s910kuy0cufq8r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 13:30:00raw334,500원336,000원334,500원335,500원2,365
cmttm11y802se10kuan7lyfqjstock-5m105560:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11y202sd10ku9bwjkl9h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 13:30:00raw172,300원172,400원172,100원172,300원6,135
cmttm11ym02sg10ku8tsjb0w9stock-5m055550:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11yf02sf10kuv5l92ei01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 13:30:00raw110,700원110,800원110,600원110,600원7,689
cmttm11yx02si10kuai1oprw5stock-5m373220:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11yt02sh10kuy37dif6x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 13:30:00raw361,000원362,500원360,500원362,000원5,180
cmttm11z802sk10kui6ksuwjqstock-5m012330:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11z402sj10ku2awcwjw61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 13:30:00raw418,000원418,500원418,000원418,000원1,364
cmttm7hkh02tk10kupoyidxuestock-5m207940:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hkd02tj10kuj7po4smw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:30:00raw1,441,000원1,446,000원1,440,000원1,444,000원488
cmttm11zn02sm10kuys7spuzostock-5m096770:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11zf02sl10ku5ldoqr5d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 13:30:00raw147,200원148,100원147,200원147,500원19,353
cmttm120g02so10kuns6m29unstock-5m028260:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm120702sn10ku2z2z3njl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:30:00raw381,500원382,000원380,000원382,000원2,346
cmttm121b02sq10kuitqckd8hstock-5m034730:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm121102sp10kunxg9uk1u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 13:30:00raw600,000원603,000원599,000원602,000원1,119
cmttm121y02ss10kumt8yhey4stock-5m003550:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm121r02sr10ku4xnoqxjg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 13:30:00raw119,900원120,200원119,800원120,000원5,361
cmttm122c02su10kuyvooqp73stock-5m015760:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm122702st10ku2nehn56a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 13:30:00raw33,850원33,900원33,800원33,800원9,010
cmttm122w02sw10kuvtv0pyncstock-5m030200:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm122k02sv10kumq649l701
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 13:30:00raw53,500원53,600원53,500원53,600원939
57,440건 중 13,401–13,450← 이전269 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬