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
cmttks1h102jc10kudet3l3psstock-5m055550:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1gv02jb10kus18kihy61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 12:55:00raw110,700원111,000원110,700원110,900원6,502
cmttks1hf02je10ku7s24egrastock-5m207940:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1ha02jd10kui2bv42wh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:55:00raw1,438,000원1,442,000원1,438,000원1,441,000원218
cmttks1hr02jg10kumk16a2b8stock-5m096770:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1hl02jf10ku9f7e6otx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 12:55:00raw146,200원146,900원145,600원146,000원27,178
cmttks1i702ji10kue2kmqrtlstock-5m028260:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1hy02jh10kulstvwggt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:55:00raw381,500원382,500원380,500원381,000원2,698
cmttks1il02jk10kueljbsad9stock-5m034730:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1ie02jj10kuwmmkp8961
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 12:55:00raw595,000원597,000원594,000원594,000원653
cmttks1jf02jq10ku8ml2rt1jstock-5m015760:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1jb02jp10kuq2yspk061
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 12:55:00raw33,950원34,100원33,950원34,050원16,194
cmttks1jt02js10kujh3lzz9istock-5m030200:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1jm02jr10ku6vwqis3h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 12:55:00raw53,400원53,600원53,400원53,500원3,977
cmttks1k702ju10kuidgii9s2stock-5m017670:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1k102jt10kudo9g7cdr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 12:55:00raw91,400원91,500원91,300원91,400원11,880
cmttkyh3t02kc10ku1axnyudcstock-5m068270:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh3p02kb10kumazq25re1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 12:55:00raw183,100원183,400원183,000원183,300원3,182
cmttkyh5y02kq10kusy0qzdx4stock-5m373220:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh5u02kp10kuyk7ums881
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 12:55:00raw357,000원357,500원355,500원356,000원4,672
cmttkyh6i02ku10ku5riqkc6zstock-5m012330:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh6e02kt10ku5bz39ppd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 12:55:00raw418,000원418,500원417,500원418,000원1,834
cmttklmhu02i810kukmx6wfh3stock-5m373220:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmhr02i710kur6yx3r4e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 12:50:00raw356,000원358,000원355,500원356,500원11,135
cmttklmi402ia10ku7k2oz5bvstock-5m012330:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmi002i910kux2v8rhq61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 12:50:00raw419,500원420,000원418,000원418,000원3,020
cmttks1iv02jm10ku3d6akevfstock-5m003550:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1ir02jl10kutxe97jve1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 12:50:00raw119,400원119,400원119,100원119,200원3,835
cmttkyh3j02ka10kuri00e3mastock-5m068270:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh3f02k910ku84c2d1of1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 12:50:00raw183,100원183,200원183,000원183,000원1,643
cmttklmeh02hk10kuwrzq9n23stock-5m005930:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmdy02hj10kubbjkdicp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:50:00raw270,500원270,750원269,500원270,000원134,440
cmttks1f102j610ku0h5heic4stock-5m000270:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1ep02j510kuizkc06691
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:50:00raw127,200원127,200원126,800원126,800원6,521
cmttklmes02hm10ku0pxmkh1vstock-5m000660:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmeo02hl10kum1gjfsdp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 12:50:00raw1,853,000원1,854,000원1,843,000원1,844,000원52,139
cmttklmf302ho10kuck9b02e4stock-5m005380:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmez02hn10kui7q9xnzq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 12:50:00raw387,000원387,500원386,500원386,500원1,787
cmttklmfc02hq10kudhhw36ejstock-5m066570:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmf902hp10kuerm4k1hr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 12:50:00raw204,500원205,000원204,000원204,000원9,463
cmttklmfl02hs10kuhwbq3nxwstock-5m035420:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmfi02hr10kuaps6epxx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 12:50:00raw211,000원211,000원210,500원210,500원7,420
cmttklmfx02hu10kulkcr28o5stock-5m035720:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmft02ht10kujodlnjkz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 12:50:00raw35,100원35,100원35,000원35,050원19,579
cmttklmg602hw10kukopzyoolstock-5m006400:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmg202hv10ku1gdjstvw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 12:50:00raw548,000원550,000원544,000원549,000원17,474
cmttklmgh02hy10ku8p10l78ustock-5m051910:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmgc02hx10ku8yjkw0hq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 12:50:00raw276,500원277,500원275,500원276,500원2,758
cmttklmgq02i010ku2pz8m0knstock-5m005490:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmgn02hz10kuf2y3dnts1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 12:50:00raw331,250원332,500원330,500원332,000원5,608
cmttklmh002i210kuz9ormelestock-5m105560:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmgw02i110ku76q6pxhj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 12:50:00raw172,600원172,600원172,500원172,500원2,598
cmttklmha02i410kutjsle5p0stock-5m055550:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmh602i310kuup3j56yo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 12:50:00raw110,700원110,800원110,500원110,800원15,345
cmttklmhk02i610kuhxd6ihf5stock-5m207940:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmhg02i510kuzci1aj9e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:50:00raw1,440,000원1,443,000원1,438,000원1,439,000원364
cmttklmjt02im10ku73a74745stock-5m017670:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmjp02il10kuablw6jj41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 12:50:00raw91,500원91,600원91,400원91,400원6,513
cmttklmjj02ik10kut3yxg5e2stock-5m030200:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmjf02ij10kueh8o6ffu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 12:50:00raw53,500원53,500원53,400원53,400원413
cmttklmj902ii10kusqj8noacstock-5m015760:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmj502ih10kuypzvrstg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 12:50:00raw34,050원34,050원33,900원33,950원31,450
cmttklmiz02ig10kuwo3erzz7stock-5m034730:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmiu02if10kue1prfokb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 12:50:00raw596,000원597,000원595,000원595,000원453
cmttklmio02ie10kuh9zfr8ppstock-5m028260:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmik02id10kujtl8yd4q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:50:00raw383,000원383,000원380,000원381,500원2,793
cmttklmie02ic10kupp22wc9ustock-5m096770:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmia02ib10ku7itzefhz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 12:50:00raw147,000원147,600원145,100원146,100원47,685
cmttkf6r702ge10kuol4aea4xstock-5m066570:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:172026-09-09 12:55:17cmttkf6qy02gd10kuxvfe0yvx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 12:45:00raw205,000원205,000원204,500원205,000원3,477
cmttkf6u902gm10kusfxej97lstock-5m051910:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:172026-09-09 12:55:17cmttkf6u202gl10kuhehr60y11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 12:45:00raw275,000원277,500원274,500원276,500원3,497
cmttkf6tq02gk10ku5m4b5bhkstock-5m006400:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:172026-09-09 12:55:17cmttkf6tg02gj10kui4t12i3c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 12:45:00raw541,000원548,000원539,000원548,000원23,823
cmttkf6sn02gi10ku4llemek2stock-5m035720:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:172026-09-09 12:55:17cmttkf6sh02gh10kuvuv6fcff1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 12:45:00raw35,100원35,100원35,050원35,100원5,353
cmttkf76f02hi10kuagkeovrdstock-5m017670:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf76102hh10kul6epz89h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 12:45:00raw91,600원91,600원91,500원91,500원3,907
cmttkf75h02hg10kuqxbistx1stock-5m030200:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf75602hf10kulnvxy0jn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 12:45:00raw53,400원53,500원53,400원53,500원2,310
cmttkf74m02he10kub70dhgacstock-5m015760:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf74902hd10kukv37klbt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 12:45:00raw34,125원34,150원34,000원34,050원41,866
cmttkf6ou02g810ku0fsk9tm7stock-5m005930:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:172026-09-09 12:55:17cmttkf6og02g710ku2ckmyvxv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:45:00raw271,500원271,750원270,000원270,750원344,458
cmttkf6q502ga10kuaeei1qwzstock-5m000660:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:172026-09-09 12:55:17cmttkf6po02g910kuwjoaqudp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 12:45:00raw1,865,000원1,865,000원1,852,000원1,853,000원47,971
cmttkf6qo02gc10kuuehdv8jhstock-5m005380:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:172026-09-09 12:55:17cmttkf6qh02gb10kur8s7cx0l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 12:45:00raw386,500원387,500원386,500원387,500원2,666
cmttkf73c02hc10ku7siinlj5stock-5m003550:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf73302hb10kuius05zay1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 12:45:00raw119,200원119,600원119,100원119,300원3,684
cmttkf72q02ha10ku126pye4astock-5m034730:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf72j02h910kuq6at6q981
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 12:45:00raw598,000원598,000원595,500원597,000원1,033
cmttkf72802h810kunag5q9j5stock-5m028260:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf71s02h710ku64bwj0cz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:45:00raw382,000원383,000원380,500원383,000원3,363
cmttkf71802h610kuxupz6xnistock-5m096770:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf70w02h510kugkpx5zmo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 12:45:00raw146,000원147,700원145,800원147,100원60,242
cmttkf70802h410ku6ugla648stock-5m012330:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf70202h310kut3pxlv9w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 12:45:00raw419,500원420,000원419,000원419,500원3,194
cmttkf6zq02h210kugr9aqio3stock-5m373220:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf6zh02h110kueor4qh671
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 12:45:00raw352,750원356,000원352,750원355,500원11,805
57,440건 중 13,601–13,650← 이전273 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬