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
cmttlumw502qw10kuq37s0khbstock-5m051910:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumw002qv10kuwkx5yfca1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 13:25:00raw279,500원280,000원278,500원279,000원3,969
cmttlumwj02qy10ku2glxbt04stock-5m005490:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumwd02qx10kur347omkz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 13:25:00raw335,000원336,500원334,500원334,500원3,695
cmttlun0102rk10kuxpb0ye29stock-5m015760:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumzu02rj10kulz8v4w9j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 13:25:00raw33,900원33,900원33,800원33,850원17,656
cmttlumww02r010kukvkieunlstock-5m000270:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumwq02qz10kus7v4ivvf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:25:00raw126,800원126,900원126,700원126,700원3,053
cmttlumx702r210ku4snjv7ztstock-5m105560:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumx302r110ku7bxtkpm71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 13:25:00raw172,200원172,300원172,100원172,300원3,098
cmttlumxh02r410kuckhuj6okstock-5m055550:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumxd02r310kujwsppkgj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 13:25:00raw110,800원110,900원110,700원110,700원9,478
cmttlumxs02r610kudrtbppyostock-5m207940:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumxo02r510kur25qkfcu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:25:00raw1,441,000원1,441,000원1,439,000원1,441,000원225
cmttlumzn02ri10kudeorxi8ystock-5m003550:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumzh02rh10ku1tfhg9461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 13:25:00raw120,300원120,300원119,900원119,900원2,134
cmttlumz902rg10kuwmjm4oorstock-5m034730:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumz502rf10ku8rttehyb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 13:25:00raw600,000원602,000원599,000원600,000원1,020
cmttlumyx02re10kueltdrzx2stock-5m028260:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumyu02rd10kufk3u2fp51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:25:00raw381,500원382,000원381,000원381,500원4,163
cmttlumyo02rc10kusnssfedbstock-5m096770:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumyk02rb10ku61uw9sc31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 13:25:00raw148,300원148,700원147,200원147,200원21,075
cmttlumyc02ra10kuff9xs63cstock-5m012330:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumy902r910kuwclksnaw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 13:25:00raw418,000원418,500원417,500원418,000원1,893
cmttlumy202r810kub1yngy9bstock-5m373220:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumxy02r710kudxd13ng51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 13:25:00raw363,000원364,000원361,000원361,500원10,486
cmttm11wz02s610kuw2cdyltwstock-5m068270:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11wv02s510kuin89b6ya1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 13:25:00raw183,200원183,300원183,000원183,200원1,606
cmttlun0p02ro10kudkgw5ul3stock-5m017670:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlun0j02rn10kumthbjcld1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 13:25:00raw91,300원91,400원91,100원91,100원15,533
cmttlun0b02rm10kuhvwi2ja1stock-5m030200:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlun0802rl10kumvdi1af31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 13:25:00raw53,500원53,600원53,500원53,500원1,406
cmttlumtj02qi10kuq88nno9fstock-5m005930:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumtd02qh10kuqoj7p1i21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:25:00raw270,500원271,000원270,000원270,500원113,331
cmttlumul02qo10kuooguk7pcstock-5m066570:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumuf02qn10kuslsdv67g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 13:25:00raw204,750원205,500원204,500원205,500원2,681
cmttlumuz02qq10kunbug8buistock-5m035420:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumut02qp10kua6v4x1d81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 13:25:00raw210,250원210,500원210,000원210,250원6,714
cmttlumtw02qk10kuqbcpngdistock-5m000660:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumtq02qj10kuz38mg4xl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 13:25:00raw1,853,000원1,858,000원1,851,000원1,855,000원25,004
cmttlumu802qm10ku51ke445sstock-5m005380:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumu302ql10kuk1empkui1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 13:25:00raw388,000원388,000원387,500원387,500원1,477
cmttlumvc02qs10kugtnzvk8sstock-5m035720:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumv802qr10kup388nqf71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 13:25:00raw35,150원35,200원35,100원35,100원14,902
cmttlumvs02qu10kuv07jxrlgstock-5m006400:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumvm02qt10kug2iqn9281
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 13:25:00raw562,000원563,000원558,000원558,000원13,260
cmttlo7ay02qa10ku2vne58pbstock-5m003550:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:182026-09-09 13:30:18cmttlo7as02q910kuk9075xhd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 13:20:00raw119,800원120,300원119,800원120,200원4,981
cmttlo7a602q610kunv8696s3stock-5m028260:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:182026-09-09 13:30:18cmttlo7a002q510ku59lo7gpm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:20:00raw380,000원381,500원379,000원381,000원5,219
cmttlo79s02q410ku6yf6yoe8stock-5m096770:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:182026-09-09 13:30:18cmttlo79l02q310kuvgbsn1l91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 13:20:00raw148,900원149,200원148,000원148,250원40,222
cmttlo79e02q210kuz0lzrfiqstock-5m012330:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:182026-09-09 13:30:18cmttlo79502q110kui41m6r3r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 13:20:00raw417,500원418,500원417,000원418,500원2,582
cmttlo78y02q010kuuyxxii7nstock-5m373220:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:182026-09-09 13:30:18cmttlo78t02pz10ku14woutk31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 13:20:00raw364,500원366,000원363,000원363,000원17,197
cmttlo78d02pw10ku6ini6vecstock-5m207940:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:182026-09-09 13:30:18cmttlo78702pv10kuq0ja612m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:20:00raw1,439,000원1,442,000원1,439,000원1,442,000원248
cmttlo78002pu10kusyuirlicstock-5m055550:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:172026-09-09 13:30:18cmttlo77w02pt10kuma31wmte1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 13:20:00raw110,700원110,900원110,700원110,800원9,992
cmttlo77p02ps10kutqf4gg7xstock-5m105560:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:172026-09-09 13:30:17cmttlo77l02pr10kunz0t50561
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 13:20:00raw172,100원172,300원172,000원172,300원6,347
cmttlo77e02pq10kuir6i31xzstock-5m000270:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:172026-09-09 13:30:17cmttlo77a02pp10kutqm71tzu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:20:00raw126,600원126,900원126,600원126,800원7,207
cmttlo77302po10kumoiya36estock-5m005490:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:172026-09-09 13:30:17cmttlo76z02pn10kuekkwvdmy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 13:20:00raw335,000원337,000원335,000원335,000원8,355
cmttlo76t02pm10kuqf7a7y6hstock-5m068270:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:172026-09-09 13:30:17cmttlo76o02pl10kua0jweasy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 13:20:00raw183,200원183,400원183,100원183,300원1,340
cmttlo76h02pk10kuf3dx1pgvstock-5m051910:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:172026-09-09 13:30:17cmttlo76d02pj10kuf2qzhaeq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 13:20:00raw279,500원281,500원279,500원280,000원5,594
cmttlo76602pi10kup8vklpgostock-5m006400:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:172026-09-09 13:30:17cmttlo76202ph10kud34ww2mq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 13:20:00raw564,000원569,000원561,000원562,000원27,622
cmttlo75v02pg10kuzk11ghcustock-5m035720:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:172026-09-09 13:30:17cmttlo75r02pf10kutwbaidmc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 13:20:00raw35,100원35,200원35,100원35,200원37,154
cmttlo75l02pe10kuqy6mkig4stock-5m035420:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:172026-09-09 13:30:17cmttlo75g02pd10ku2xzhfhjv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 13:20:00raw210,250원210,500원210,000원210,000원3,910
cmttlo75002pa10kud47wg1zastock-5m066570:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:172026-09-09 13:30:17cmttlo74w02p910kuwwosphfa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 13:20:00raw204,500원205,000원204,500원205,000원5,902
cmttlo74p02p810ku0jovnjdgstock-5m005380:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:172026-09-09 13:30:17cmttlo74j02p710ku1z4blpy11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 13:20:00raw387,000원388,000원386,500원387,500원4,420
cmttlo74c02p610kui7jwofnjstock-5m000660:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:172026-09-09 13:30:17cmttlo74502p510ku6jlq8qle1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 13:20:00raw1,837,500원1,855,000원1,836,000원1,854,000원45,829
cmttlo73y02p410kuwba464vwstock-5m005930:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:172026-09-09 13:30:17cmttlo73n02p310ku790fbozl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:20:00raw268,750원271,000원268,500원270,250원174,788
cmttlo7c302qg10kug4t2eehwstock-5m017670:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:182026-09-09 13:30:18cmttlo7bx02qf10kubfgwd0ec1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 13:20:00raw91,200원91,500원91,200원91,300원12,163
cmttlo7bp02qe10kup1thfuyhstock-5m030200:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:182026-09-09 13:30:18cmttlo7bj02qd10ku150nqva11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 13:20:00raw53,500원53,600원53,500원53,600원494
cmttlo7bc02qc10kur58gar3bstock-5m015760:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:182026-09-09 13:30:18cmttlo7b602qb10ku7jcp8vc31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 13:20:00raw33,800원33,900원33,800원33,850원24,968
cmttlo7ak02q810kuzomt409cstock-5m034730:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:182026-09-09 13:30:18cmttlo7ae02q710kuwib98sf51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 13:20:00raw597,000원600,000원597,000원600,000원700
cmttlo78o02py10kuwr6jnbk1stock-5m373220:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:30:182026-09-09 13:30:18cmttlo78k02px10kufc0tz73v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 13:15:00raw360,500원365,000원360,500원364,500원23,115
cmttlhree02nw10kuh75y6dclstock-5m005930:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrea02nv10kugghjj62c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:15:00raw269,250원269,500원268,500원268,750원187,017
cmttlhreq02ny10kutt8gsv8pstock-5m000660:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrel02nx10ku0trjose41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 13:15:00raw1,842,000원1,845,000원1,835,000원1,837,000원40,699
cmttlhrez02o010kucsvvo4fgstock-5m005380:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrev02nz10kugqfy2g8h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 13:15:00raw386,500원387,000원386,500원386,500원2,448
57,440건 중 13,451–13,500← 이전270 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬