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
cmttj675p028a10kunp2yeivdstock-5m028260:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj675k028910ku0zgrhfct1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:10:00raw382,000원383,000원381,500원382,000원1,690
cmttj6754028610kutcsolfqmstock-5m096770:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj674z028510kuqfuhorpv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 12:10:00raw141,300원141,700원141,300원141,700원10,748
cmttj674l028210kuc80qhno8stock-5m012330:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj674f028110kuoxybuhix1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 12:10:00raw417,500원418,000원417,000원417,000원1,159
cmttj6740027y10kubovoimqgstock-5m373220:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj673w027x10kufdk2szu81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 12:10:00raw351,500원352,000원351,500원351,500원1,005
cmttj673p027w10ku7zes6kt3stock-5m207940:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj673l027v10kusnse0i0g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:10:00raw1,442,000원1,442,000원1,440,000원1,441,000원181
cmttj673f027u10kufyyobyulstock-5m055550:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj6738027t10ku31urz5mv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 12:10:00raw111,100원111,200원110,900원111,200원14,408
cmttj6731027s10ku5gsfy2aistock-5m105560:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj672v027r10kus860zjsb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 12:10:00raw172,700원172,800원172,700원172,800원2,523
cmttj672o027q10kuwfb35tt1stock-5m000270:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj672i027p10kulv5v7ztd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:10:00raw126,950원127,000원126,700원126,800원6,183
cmttj6729027o10ku68d2exqkstock-5m005490:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj6723027n10kuaiz7o8ze1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 12:10:00raw329,500원330,000원329,000원329,500원1,435
cmttj671v027m10kum5vdombbstock-5m068270:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj671s027l10kuizbs01bc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 12:10:00raw183,100원183,400원183,000원183,100원2,142
cmttj671l027k10kupxv5hus0stock-5m051910:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj671h027j10ku0i0wnfwi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 12:10:00raw270,750원272,000원270,500원271,500원3,019
cmttj671a027i10ku8ovq7ky6stock-5m006400:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj6716027h10kulbb0iise1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 12:10:00raw538,000원539,000원538,000원539,000원2,883
cmttj670z027g10kun0pn0csdstock-5m035720:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj670w027f10kuq9fiaca51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 12:10:00raw35,050원35,050원35,000원35,000원18,497
cmttj670o027e10kuf99pb5t5stock-5m035420:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj670i027d10kumjbgxxj01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 12:10:00raw211,000원211,500원211,000원211,000원2,903
cmttj670b027c10ku4ia8ihzzstock-5m066570:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj6704027b10kufkoiy91g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 12:10:00raw205,000원205,000원204,500원204,500원2,443
cmttj66zx027a10ku82djgkrmstock-5m005380:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj66zr027910kuaxic2bm91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 12:10:00raw387,500원388,000원387,000원387,000원1,239
cmttj66z9027810kuw9a0sovqstock-5m000660:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj66yz027710kuceeibnrw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 12:10:00raw1,859,000원1,864,000원1,857,000원1,859,000원34,456
cmttj66yc027610kumvea1selstock-5m005930:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj66x8027510kud4sa3j8i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:10:00raw272,000원273,000원271,500원272,000원225,827
cmttizqof027010kumtrzmzeastock-5m015760:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqob026z10kulqvr83s41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 12:05:00raw34,300원34,300원34,100원34,100원40,497
cmttizqoo027210ku74rseutpstock-5m030200:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqol027110kutmpzhsoq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 12:05:00raw53,600원53,700원53,600원53,700원1,353
cmttizqih026010ku5gphy3emstock-5m005930:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqic025z10kumcpap6k11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:05:00raw273,000원273,250원272,000원272,000원135,482
cmttizqis026210ku84kgq7svstock-5m000660:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqio026110kukqa63zyu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 12:05:00raw1,862,000원1,863,000원1,856,000원1,859,000원43,286
cmttizqj6026410ku6e5lkg0rstock-5m005380:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqiz026310kujq94yn6y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 12:05:00raw388,250원388,250원387,000원387,500원5,447
cmttizqjg026610kuqk4144pcstock-5m066570:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqjc026510kuzl6nfrkk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 12:05:00raw205,000원205,000원204,000원205,000원12,185
cmttj675f028810ku0s3kypq6stock-5m028260:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj675b028710kujaht5hze1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:05:00raw383,000원383,500원381,500원382,000원2,989
cmttizqjv026810kudsovo326stock-5m035420:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqjo026710kujvdohp2g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 12:05:00raw211,500원211,500원211,000원211,000원3,635
cmttj674u028410ku9yuzsy5bstock-5m096770:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj674q028310kuje0x23x91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 12:05:00raw141,100원141,500원140,900원141,300원13,322
cmttizqk5026a10ku6wgxmrwwstock-5m035720:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqk1026910kugta77sd91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 12:05:00raw35,100원35,100원35,000원35,000원23,678
cmttj674a028010kuzj41843ystock-5m012330:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj6746027z10kubt690aj51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 12:05:00raw417,500원419,000원417,500원417,500원2,143
cmttizqkg026c10ku10lrirrfstock-5m006400:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqkc026b10ku1mfo0qmi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 12:05:00raw541,000원542,000원538,000원538,500원1,826
cmttizqkr026e10kubq3yyfsostock-5m051910:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqkn026d10kutndlwfnf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 12:05:00raw271,250원271,500원270,500원270,750원658
cmttizqp0027410kul4f70924stock-5m017670:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqov027310kuon33ihni1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 12:05:00raw91,700원91,700원91,500원91,600원6,816
cmttizqlc026i10kuu264hjt2stock-5m068270:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizql8026h10ku3g27g0rs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 12:05:00raw183,200원183,400원183,000원183,100원2,716
cmttizqlq026k10ku9cyxh7d3stock-5m005490:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqlk026j10kujb8467571
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 12:05:00raw330,000원330,500원329,500원329,500원537
cmttizqm3026m10kudu8icgc9stock-5m000270:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqlx026l10kuk2wnj9ub1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:05:00raw127,000원127,000원126,800원126,900원4,227
cmttizqmh026o10kuxrozdmp3stock-5m105560:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqmb026n10kucp6xpdxs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 12:05:00raw172,800원172,900원172,700원172,700원4,176
cmttizqms026q10ku92d0c2uhstock-5m055550:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqmo026p10kuil7n5guj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 12:05:00raw111,100원111,200원111,100원111,100원4,802
cmttizqn5026s10kus7a2zp4tstock-5m207940:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqn0026r10kuohbrrn9z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:05:00raw1,440,000원1,442,000원1,440,000원1,441,000원138
cmttizqng026u10kukyd0r7q5stock-5m373220:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqnc026t10kumyge0euo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 12:05:00raw352,500원352,500원351,500원351,500원652
cmttizqnr026w10kuzu9a9j5bstock-5m034730:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqnn026v10kuyddkb5qv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 12:05:00raw599,000원600,000원597,000원597,000원612
cmttizqo4026y10kuuaqcwi0rstock-5m003550:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqny026x10kud6jvk17q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 12:05:00raw119,500원119,900원119,500원119,600원2,871
cmttitby2025y10ku5gnw9se8stock-5m017670:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbxv025x10ku9zsi0qtm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 12:00:00raw91,800원91,900원91,500원91,700원10,552
cmttizql2026g10kubn0pc5hlstock-5m068270:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqky026f10ku4gqrzd061
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 12:00:00raw183,400원183,400원183,100원183,200원1,305
cmttitbqd024q10ku2nay1wgdstock-5m005930:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbq0024p10kulawxsyrk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:00:00raw274,000원274,500원273,000원273,000원148,283
cmttitbqs024s10kuv9m6z77jstock-5m000660:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbqm024r10kuqstsdna61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 12:00:00raw1,870,000원1,873,000원1,861,000원1,861,000원41,888
cmttitbr2024u10kuy71lchs4stock-5m005380:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbqy024t10ku37uy9xr01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 12:00:00raw389,000원389,000원388,000원388,000원2,656
cmttitbrc024w10kuthwki5flstock-5m066570:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbr9024v10kuf60rbcgj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 12:00:00raw205,000원205,500원205,000원205,500원2,767
cmttitbrn024y10kuihf4dlzustock-5m035420:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbrk024x10ku1zdbp5wg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 12:00:00raw211,000원211,500원211,000원211,000원2,663
cmttitbs1025010ku0djv93tustock-5m035720:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbrv024z10ku6azfe4xp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 12:00:00raw35,100원35,100원35,050원35,100원6,365
cmttitbsf025210kujho75xh6stock-5m006400:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbs8025110kuav7dtz7u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 12:00:00raw541,000원542,000원540,000원541,000원1,381
57,440건 중 13,801–13,850← 이전277 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬