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
cmttghqkf01ow10kuuixeg2akstock-5m207940:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqkb01ov10kuriw54s381
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:55:00raw1,442,000원1,443,000원1,441,000원1,442,000원191
cmttghqk601ou10kusbu6aqqmstock-5m055550:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqk201ot10kuykftv3a91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 10:55:00raw109,900원110,000원109,900원109,900원4,101
cmttghqj201om10ku6f2krpbdstock-5m005490:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqiz01ol10kuvmg5iung1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 10:55:00raw329,000원330,000원329,000원329,500원764
cmttghqjm01oq10kughiw4r0tstock-5m105560:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqji01op10kun2bo7mzg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 10:55:00raw171,800원171,900원171,800원171,800원3,662
cmttghqjc01oo10kuo8mllahkstock-5m000270:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqj801on10kuzh0i7fah1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:55:00raw126,400원126,400원126,200원126,300원4,590
cmttghqii01oi10ku1bzvdy2zstock-5m051910:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqie01oh10ku0mabfddj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 10:55:00raw271,500원272,500원271,000원272,500원1,539
cmttghqi701og10kuoln7hd5qstock-5m006400:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqi301of10ku93msj6aa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 10:55:00raw538,000원543,000원536,000원541,500원17,180
cmttghqis01ok10ku5kqjyxm3stock-5m068270:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqio01oj10ku52pegfhy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 10:55:00raw183,400원183,600원183,100원183,300원1,730
cmttghqfj01o410kuyeeho8v8stock-5m005930:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqf801o310kuswjer8o21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:55:00raw272,000원273,000원272,000원272,750원81,378
cmttghqlw01p610kul2p3pv93stock-5m034730:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqls01p510ku3uzo1yrb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 10:55:00raw593,000원594,000원593,000원593,000원1,015
cmttghqm701p810kuu2bes9i4stock-5m003550:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqm301p710kuf4tc2buk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 10:55:00raw118,800원119,000원118,600원118,900원2,789
cmttghqh001o810kuukydctcgstock-5m005380:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqgv01o710kutj3qvlks1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 10:55:00raw385,500원386,500원385,000원386,000원7,379
cmttghqhx01oe10kuovm9nmgtstock-5m035720:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqht01od10ku4fv60my91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 10:55:00raw35,050원35,100원35,025원35,100원11,772
cmttgbasc01no10kuvn814gtgstock-5m012330:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:182026-09-09 11:00:18cmttgbas801nn10kuz2v388v01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 10:50:00raw417,000원417,000원416,500원417,000원2,161
cmttgbatz01o010kuol96wankstock-5m030200:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:182026-09-09 11:00:18cmttgbatv01nz10kuy0whuypu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 10:50:00raw53,500원53,600원53,500원53,600원1,207
cmttghqjx01os10kudgcqklavstock-5m055550:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqjt01or10ku6wobo3h81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 10:50:00raw110,000원110,300원109,900원109,900원13,796
cmttgbatp01ny10kuoboos6aostock-5m015760:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:182026-09-09 11:00:18cmttgbatl01nx10kugrbh4kc31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 10:50:00raw34,600원34,650원34,400원34,450원30,488
cmttgbatf01nw10kuop7bdxn2stock-5m003550:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:182026-09-09 11:00:18cmttgbatb01nv10kumnp610vm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 10:50:00raw118,700원118,900원118,100원118,900원3,558
cmttgbat501nu10kupmh8a3pcstock-5m034730:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:182026-09-09 11:00:18cmttgbat101nt10kumtmxzw7p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 10:50:00raw594,500원595,000원593,000원593,000원985
cmttgbasv01ns10ku9g9qin40stock-5m028260:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:182026-09-09 11:00:18cmttgbass01nr10ku6g273ae11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:50:00raw383,000원383,000원382,000원382,500원1,894
cmttgbasm01nq10ku3g1qjumgstock-5m096770:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:182026-09-09 11:00:18cmttgbasi01np10ku1n45xj811
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 10:50:00raw137,800원138,000원137,600원138,000원5,070
cmttgbas301nm10ku93kjpll9stock-5m373220:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:18cmttgbarz01nl10ku2pxcoza21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 10:50:00raw351,500원352,000원351,000원351,000원1,069
cmttgbart01nk10kud9n4khj6stock-5m207940:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:17cmttgbarp01nj10ku0zmqhfm51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:50:00raw1,444,000원1,445,000원1,442,000원1,443,000원120
cmttgbarj01ni10kuqynzf8c0stock-5m105560:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:17cmttgbarf01nh10ku3pt3mqd31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 10:50:00raw172,000원172,100원171,800원171,800원4,760
cmttgbar901ng10ku3j2sd8tnstock-5m000270:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:17cmttgbar501nf10kuo6fleyv51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:50:00raw126,400원126,500원126,200원126,300원3,723
cmttgbaqz01ne10kumy1ni7sxstock-5m005490:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:17cmttgbaqv01nd10kuzh0zb9s21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 10:50:00raw329,500원330,000원328,500원329,000원1,231
cmttgbaqo01nc10kum9zqgok9stock-5m068270:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:17cmttgbaqk01nb10ku93mmvclw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 10:50:00raw183,700원183,700원183,300원183,400원2,877
cmttgbaqe01na10kujhwit2ncstock-5m051910:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:17cmttgbaqa01n910kus96ou95h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 10:50:00raw272,500원272,750원271,000원271,250원1,994
cmttgbaq401n810ku3gtorzxistock-5m006400:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:17cmttgbaq101n710kug16cv5xj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 10:50:00raw536,500원538,000원535,000원537,000원5,049
cmttgbapv01n610ku2eu7pb5dstock-5m035720:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:17cmttgbapr01n510ku5n57wa6z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 10:50:00raw35,050원35,050원35,000원35,025원9,227
cmttgbapk01n410ku0h6ps1igstock-5m035420:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:17cmttgbapg01n310kun36aepqi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 10:50:00raw212,000원212,000원211,500원211,500원4,552
cmttgbapa01n210kure6ni24zstock-5m066570:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:17cmttgbap701n110kud9u8uro81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 10:50:00raw204,000원204,500원203,500원203,500원4,768
cmttgbap101n010ku4g17pp03stock-5m005380:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:17cmttgbaox01mz10kua92gjfs41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 10:50:00raw385,750원386,000원385,000원385,500원2,781
cmttgbaos01my10ku5wi90srlstock-5m000660:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:17cmttgbaon01mx10ku22y0d8so1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 10:50:00raw1,852,000원1,853,000원1,841,000원1,847,000원32,846
cmttgbaog01mw10kub42lcr5kstock-5m005930:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:17cmttgbao401mv10kuretos8041
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:50:00raw272,750원273,000원271,500원272,250원205,207
cmttgbau801o210kuwn84smr3stock-5m017670:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:182026-09-09 11:00:18cmttgbau501o110kumib0sob21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 10:50:00raw91,600원91,700원91,500원91,600원4,101
cmttg4uyx01li10kum4ny8lqwstock-5m005930:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4uyn01lh10kue4nirxy41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:45:00raw272,500원273,000원272,000원273,000원168,968
cmttg4v5m01mk10kuw1mtx4z2stock-5m028260:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v5i01mj10kucxninn3a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:45:00raw382,500원383,000원382,000원383,000원2,275
cmttg4v5b01mi10kuazu2bcu3stock-5m096770:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v5701mh10ku04ing6zt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 10:45:00raw137,200원138,000원137,200원137,700원3,455
cmttg4v6901mo10ku0u1hqhrzstock-5m003550:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v6501mn10ku4s4e97lg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 10:45:00raw118,600원118,800원118,500원118,600원6,689
cmttg4v4r01me10kup2zgufl0stock-5m012330:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v4n01md10kuot64wzz91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 10:45:00raw416,500원417,000원416,500원416,500원3,494
cmttg4v4h01mc10ku52mxfqw7stock-5m373220:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v4d01mb10ku32y1u9yj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 10:45:00raw350,000원352,000원350,000원351,500원3,657
cmttg4v4701ma10ku82ridhv8stock-5m207940:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v4201m910ku1wjfyp3b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:45:00raw1,441,000원1,445,000원1,441,000원1,444,000원428
cmttg4v3w01m810kujfdu1mopstock-5m055550:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v3t01m710kugz885gv11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 10:45:00raw110,100원110,200원110,000원110,000원9,762
cmttg4v3n01m610kuu33g0qwustock-5m105560:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v3j01m510kuq7akne1g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 10:45:00raw172,000원172,200원171,700원172,100원8,195
cmttg4v6i01mq10ku25snhuxcstock-5m015760:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v6f01mp10ku8o3nxjz11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 10:45:00raw34,600원34,700원34,500원34,600원22,390
cmttg4v6r01ms10ku8gfjorfvstock-5m030200:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v6n01mr10ku7cfikuic1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 10:45:00raw53,550원53,600원53,500원53,500원547
cmttg4v3d01m410kuix4o4nmsstock-5m000270:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v3901m310kugypihnc21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:45:00raw126,100원126,600원126,100원126,400원6,810
cmttg4v2s01m010kukiqxw04hstock-5m068270:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v2o01lz10kuljhwk9wb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 10:45:00raw183,000원183,800원182,900원183,600원6,413
cmttg4v7101mu10kufry8hkmustock-5m017670:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v6x01mt10kubo3eip3g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 10:45:00raw91,500원91,700원91,500원91,600원7,483
57,440건 중 14,151–14,200← 이전284 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬