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
cmttgulao01rw10kuxsjz3ln2stock-5m017670:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:182026-09-09 11:15:18cmttgulak01rv10kuixfmw1lq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 11:05:00raw91,800원91,800원91,600원91,600원4,230
cmttgul3w01qo10kui4xe5e7lstock-5m005930:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:172026-09-09 11:15:17cmttgul3i01qn10kusnfrf3c61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:05:00raw273,500원274,000원273,000원273,500원115,292
cmttgul5f01qy10kunk9eb7sxstock-5m035720:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:172026-09-09 11:15:17cmttgul5b01qx10kuixiegg341
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 11:05:00raw35,100원35,150원35,050원35,100원15,654
cmttgul9a01rm10kueh2qdxw4stock-5m028260:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:182026-09-09 11:15:18cmttgul9601rl10kug07vafhf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:05:00raw384,000원384,000원382,000원383,000원3,877
cmttgul9001rk10kua0couj44stock-5m096770:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:182026-09-09 11:15:18cmttgul8w01rj10ku3w5qwolp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 11:05:00raw138,700원139,000원138,700원138,800원6,810
cmttgul8g01rg10ku0d0xyqzwstock-5m012330:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:182026-09-09 11:15:18cmttgul8c01rf10ku3sd1avl51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 11:05:00raw418,000원418,500원418,000원418,500원1,532
cmttgul8601re10kum0e6qjgestock-5m373220:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:182026-09-09 11:15:18cmttgul8201rd10ku1xoby23n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 11:05:00raw353,000원353,500원352,500원352,500원1,008
cmttgul7t01rc10kunkg3q63gstock-5m207940:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:172026-09-09 11:15:17cmttgul7p01rb10kur5i19isx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:05:00raw1,446,000원1,447,000원1,443,000원1,445,000원243
cmttgul7i01ra10kur14z87nustock-5m055550:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:172026-09-09 11:15:17cmttgul7f01r910kui5tdjdmc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 11:05:00raw110,300원110,400원110,100원110,200원5,119
cmttgul7801r810ku6ykg49sjstock-5m105560:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:172026-09-09 11:15:17cmttgul7501r710kua6x34zhs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 11:05:00raw172,300원172,300원172,100원172,100원3,354
cmttgul6y01r610kugxg7g5kcstock-5m005490:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:172026-09-09 11:15:17cmttgul6t01r510kuieenbzrp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 11:05:00raw330,500원331,500원330,500원331,500원1,891
cmttgul4701qq10kuqrbtkogsstock-5m000660:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:172026-09-09 11:15:17cmttgul4301qp10kuh1mtesl41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 11:05:00raw1,856,000원1,861,000원1,852,000원1,861,000원31,813
cmttgul4h01qs10kufhvh4v6estock-5m005380:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:172026-09-09 11:15:17cmttgul4d01qr10kug9tvaht41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 11:05:00raw387,500원388,500원387,000원388,000원4,760
cmtth10y601si10kuswqhcec6stock-5m000270:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10y201sh10kumbf1u82o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:05:00raw126,800원126,900원126,700원126,800원5,625
cmttgul4s01qu10kuduoyyagystock-5m066570:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:172026-09-09 11:15:17cmttgul4n01qt10ku8sks61rm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 11:05:00raw205,500원206,500원205,500원206,000원10,592
cmttgul9k01ro10kuf5q5v98istock-5m034730:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:182026-09-09 11:15:18cmttgul9g01rn10kut479bq6e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 11:05:00raw597,000원598,000원594,000원596,000원2,229
cmttgul9u01rq10kumvzrcdrestock-5m003550:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:182026-09-09 11:15:18cmttgul9q01rp10kubfpc9t561
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 11:05:00raw119,100원119,300원119,000원119,100원4,311
cmttgo5gg01py10kulrls213qstock-5m005490:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5gb01px10ku2iia500g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 11:00:00raw329,500원330,500원329,500원330,000원3,386
cmttgo5dv01pg10kuzil0lepastock-5m005930:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5dq01pf10kuqhoed3tx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:00:00raw273,000원274,000원272,500원273,500원341,558
cmttgo5e601pi10ku2e1xolfwstock-5m000660:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5e201ph10kuqr9hb9qw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 11:00:00raw1,853,000원1,858,000원1,851,000원1,855,000원29,354
cmttgo5eh01pk10kumysu2hy9stock-5m005380:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5ec01pj10kumbohlbi11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 11:00:00raw386,000원388,000원386,000원387,000원6,720
cmttgo5er01pm10kul903s1lystock-5m066570:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5en01pl10kudli5o8fp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 11:00:00raw204,500원205,500원204,500원205,500원3,978
cmttgo5f101po10kuyssdmg6nstock-5m035420:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5ex01pn10kubxmeqjsy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 11:00:00raw211,500원212,500원211,500원211,500원13,275
cmttgo5fb01pq10kugjzvo1xjstock-5m035720:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5f801pp10kuvitbpvgb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 11:00:00raw35,075원35,100원35,050원35,100원5,710
cmttgo5fm01ps10kua7vz5g6bstock-5m006400:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5fi01pr10ku63o9u9ih1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 11:00:00raw541,000원543,000원540,000원541,000원6,585
cmttgo5fv01pu10kulc9z3727stock-5m051910:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5fs01pt10ku9923k3b41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 11:00:00raw272,500원273,500원272,000원272,500원4,382
cmttgo5g501pw10kulbgxzusystock-5m068270:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5g101pv10ku9iq9zb6z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 11:00:00raw183,400원183,900원183,300원183,800원3,568
cmttgo5gr01q010kuviqbv6t8stock-5m000270:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5gn01pz10kuau4h56n41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:00:00raw126,300원126,900원126,300원126,800원7,340
cmttgo5h101q210ku9cr0ztzxstock-5m105560:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5gx01q110kuok5i0kp61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 11:00:00raw171,800원172,400원171,700원172,200원18,404
cmttgo5hb01q410kuo0oupsvostock-5m055550:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5h701q310kucbadyjr61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 11:00:00raw109,900원110,600원109,900원110,400원28,737
cmttgo5hl01q610ku1ni0y0o2stock-5m207940:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5hh01q510ku0oy2sfvk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:00:00raw1,442,000원1,450,000원1,442,000원1,446,000원442
cmttgo5hw01q810kungd7vze2stock-5m373220:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5hs01q710kuxcvi19sz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 11:00:00raw352,500원354,000원352,000원353,000원3,666
cmttgo5i501qa10kumxn3yau6stock-5m012330:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5i201q910ku07fiqlru1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 11:00:00raw417,500원418,500원417,000원418,000원2,954
cmttgo5if01qc10ku05hzbmz5stock-5m028260:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5ib01qb10kuo5vv00dh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:00:00raw383,500원384,000원382,000원383,500원2,160
cmttgo5iq01qe10kujw4zuc5ystock-5m034730:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5il01qd10ku8kjsvqnd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 11:00:00raw594,000원598,000원594,000원597,000원1,154
cmttgo5j201qg10kuutvr3palstock-5m003550:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5ix01qf10ku186gvqkr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 11:00:00raw119,000원119,600원118,900원119,200원4,382
cmttgo5jd01qi10kujdx2nzkcstock-5m015760:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5j901qh10ku7lcopbkq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 11:00:00raw34,400원34,550원34,400원34,500원20,562
cmttgo5jo01qk10ku9zvqs1esstock-5m030200:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5jj01qj10kurl0o55561
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 11:00:00raw53,500원53,900원53,500원53,500원14,554
cmttgo5jy01qm10ku9xtz4mj0stock-5m017670:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5ju01ql10kuw75bavci1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 11:00:00raw91,700원92,000원91,500원91,800원11,631
cmttgul8r01ri10ku02h62pybstock-5m096770:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:15:182026-09-09 11:15:18cmttgul8n01rh10kuf07xni6z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 11:00:00raw138,100원138,800원138,100원138,700원9,635
cmttghqhn01oc10kuuqrn8d9tstock-5m035420:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqhk01ob10ku0cc9i9be1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 10:55:00raw211,500원212,000원211,500원211,500원5,758
cmttghqmr01pc10kuz9gq60qbstock-5m030200:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqmn01pb10kuh7nhdurt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 10:55:00raw53,500원53,600원53,500원53,500원2,476
cmttghqn201pe10kutr4ykk6nstock-5m017670:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqmx01pd10kubudurxqo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 10:55:00raw91,600원91,700원91,500원91,700원5,534
cmttghqgh01o610kuy3laqpyjstock-5m000660:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqg501o510kua68tsf5e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 10:55:00raw1,846,000원1,853,000원1,845,000원1,852,000원24,939
cmttghqhd01oa10ku25vogdvystock-5m066570:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqh801o910ku6wht9zer1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 10:55:00raw204,000원205,000원203,500원204,500원3,956
cmttghqmh01pa10kusood8xinstock-5m015760:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqmd01p910kujji1b6pm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 10:55:00raw34,450원34,500원34,400원34,400원22,913
cmttghqlm01p410kuckq93nowstock-5m028260:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqli01p310ku8bp02r971
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:55:00raw382,500원384,000원382,500원383,000원2,207
cmttghqlb01p210kufyfw4cs6stock-5m096770:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghql701p110kuqr7zjll11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 10:55:00raw137,900원138,300원137,900원138,100원7,969
cmttghql001p010kuk4vfg8p0stock-5m012330:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqkw01oz10kun8teep5z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 10:55:00raw417,000원418,000원416,500원417,500원3,443
cmttghqkq01oy10kunimk5h4estock-5m373220:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqkl01ox10ku39ysuf131
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 10:55:00raw351,000원352,500원351,000원352,000원2,199
57,440건 중 14,101–14,150← 이전283 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬