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
cmttg4v3201m210ku1u19zxbwstock-5m005490:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v2y01m110kum8deax5q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 10:45:00raw328,500원330,000원328,500원329,500원2,146
cmttg4uzr01lk10kuo5j6925cstock-5m000660:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4uzi01lj10kuo4z6jjow1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 10:45:00raw1,851,000원1,853,000원1,846,000원1,852,000원47,566
cmttg4v0n01lm10kuubecsflostock-5m005380:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v0d01ll10kumu5uozup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 10:45:00raw385,500원386,000원385,000원385,500원8,320
cmttg4v0y01lo10kut02nomq0stock-5m066570:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v0v01ln10kuaozaxyf31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 10:45:00raw204,000원204,500원203,500원204,500원4,298
cmttg4v1801lq10kup4mo1qecstock-5m035420:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v1401lp10kujlcaz4f01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 10:45:00raw211,500원212,000원211,500원211,500원3,273
cmttg4v1i01ls10ku6hu4eewpstock-5m035720:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v1e01lr10kugkqulh3y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 10:45:00raw35,000원35,050원35,000원35,050원20,752
cmttg4v2301lw10kuaursu9rwstock-5m006400:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v1w01lv10kuehhanlrk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 10:45:00raw534,000원537,000원534,000원536,500원5,177
cmttg4v2h01ly10kus2wotjnlstock-5m051910:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v2a01lx10kuwy38z9ca1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 10:45:00raw271,500원272,750원271,500원272,500원2,392
cmttg4v5y01mm10kuo77pbodnstock-5m034730:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v5t01ml10kub2b71by21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 10:45:00raw595,000원595,000원594,000원594,000원270
cmttfyf9401kc10kucoluz5osstock-5m005930:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyf8u01kb10kutzolzidu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:40:00raw273,000원273,500원272,500원272,500원121,754
cmttfyfa401kg10kurlcjj0hzstock-5m005380:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfa001kf10ku458ql8cc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 10:40:00raw385,750원386,000원385,500원385,500원1,848
cmttfyfak01ki10ku7n4301snstock-5m066570:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfaa01kh10kucnb0fqcl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 10:40:00raw204,500원204,500원204,000원204,500원3,668
cmttfyfbe01kk10kuooqlcvsbstock-5m035420:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfb401kj10kuzphyvg7g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 10:40:00raw212,000원212,000원211,500원212,000원3,482
cmttfyfc201km10kujy91x0zdstock-5m035720:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfbw01kl10kuyxanx0xv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 10:40:00raw35,050원35,050원35,000원35,050원9,450
cmttfyfck01ko10ku2by5x78jstock-5m051910:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfce01kn10kumxuinea71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 10:40:00raw271,000원271,500원271,000원271,500원496
cmttfyfcw01kq10kuz69k45cystock-5m068270:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfcr01kp10kuy0to068a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 10:40:00raw182,500원183,000원182,400원183,000원3,053
cmttfyfd901ks10kudrt6q35sstock-5m005490:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfd401kr10kur5az90os1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 10:40:00raw329,000원329,500원328,500원328,500원659
cmttfyfdj01ku10ku65zrideistock-5m000270:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfdf01kt10kuvxhldnr01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:40:00raw126,300원126,300원126,000원126,100원6,004
cmttfyfdt01kw10kusgatigrmstock-5m105560:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfdp01kv10kux6ypk8fk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 10:40:00raw172,300원172,400원172,000원172,000원3,894
cmttfyfe401ky10kuwps940tkstock-5m055550:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfdz01kx10kuensras841
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 10:40:00raw110,200원110,300원110,100원110,100원4,450
cmttfyfef01l010kuiwj1e3kostock-5m207940:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfeb01kz10ku6d6ddged1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:40:00raw1,440,000원1,442,000원1,440,000원1,441,000원119
cmttfyfeo01l210kuieo46gasstock-5m373220:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfek01l110kuf5j8rqkc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 10:40:00raw350,000원351,000원349,500원350,000원1,608
cmttfyfey01l410ku12ba0giestock-5m012330:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfeu01l310kubq42ht6r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 10:40:00raw417,500원417,500원416,500원416,500원987
cmttfyff801l610kua0mpk9testock-5m028260:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyff401l510kubf7280hf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:40:00raw383,000원383,000원382,000원382,500원1,472
cmttfyffj01l810kufqx3kn2pstock-5m034730:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfff01l710kuhbptiruc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 10:40:00raw595,000원595,000원593,000원594,000원388
cmttfyfft01la10kuetprt257stock-5m003550:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyffp01l910kup98p6zyw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 10:40:00raw118,700원118,900원118,300원118,600원6,806
cmttg4v5101mg10ku58zo1scmstock-5m096770:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v4x01mf10kuxq2220ud1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 10:40:00raw137,600원137,600원136,900원137,200원4,519
cmttg4v1r01lu10kurobltktrstock-5m006400:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v1n01lt10kuv4mafzux1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 10:40:00raw534,000원535,000원534,000원534,000원683
cmttfyfgq01lg10ku9cpkp0custock-5m017670:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfgm01lf10kugum3me1a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 10:40:00raw91,600원91,700원91,500원91,600원6,157
cmttfyfgf01le10kuvtvz7zsvstock-5m030200:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfga01ld10kuysvhs35t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 10:40:00raw53,400원53,600원53,400원53,500원3,486
cmttfyfg301lc10ku15k4shnnstock-5m015760:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyffz01lb10kuewbbvjgp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 10:40:00raw34,750원34,800원34,600원34,650원25,226
cmttfyf9u01ke10kuqfjy112ustock-5m000660:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyf9p01kd10kutllctwmz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 10:40:00raw1,858,000원1,859,000원1,851,000원1,851,000원30,497
cmttfs0im01je10kugkmpesusstock-5m051910:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0ii01jd10kuxce7vigd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 10:35:00raw270,500원271,750원270,000원271,000원2,188
cmttfs0ic01jc10kuvkf7rmn3stock-5m006400:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0i801jb10kuln8soyp61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 10:35:00raw532,000원535,000원532,000원534,000원2,738
cmttfs0i101ja10kuq5j6iqwsstock-5m035720:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0hx01j910kuqwf9yzip1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 10:35:00raw35,000원35,050원35,000원35,050원5,483
cmttfs0hr01j810kuotkuwl04stock-5m035420:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0ho01j710kuqfg2zxsw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 10:35:00raw211,750원212,000원211,500원211,500원4,858
cmttfs0hi01j610kugxy5w0mistock-5m066570:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0he01j510kux8h3z7cw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 10:35:00raw204,500원205,000원204,500원205,000원2,959
cmttfs0h701j410ku4pm4logystock-5m005380:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0h401j310kul0lh7p7t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 10:35:00raw385,500원386,000원385,500원386,000원1,391
cmttfs0gy01j210kugglbv16wstock-5m000660:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0gu01j110kuiuijdx1r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 10:35:00raw1,864,000원1,864,000원1,854,000원1,857,000원23,910
cmttfs0mk01k610kugkjuupw3stock-5m015760:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0mg01k510kueqc8k0oe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 10:35:00raw34,700원34,800원34,650원34,800원17,958
cmttfs0mu01k810kuyj39o9qcstock-5m030200:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0mr01k710kuvxuojeu11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 10:35:00raw53,500원53,500원53,400원53,500원709
cmttfs0n401ka10ku1tm3e65jstock-5m017670:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0n001k910kurlmwe31u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 10:35:00raw91,700원91,800원91,500원91,600원6,354
cmttfs0gm01j010kuwq75mplcstock-5m005930:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0ga01iz10ku88smd67a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:35:00raw273,500원274,000원273,000원273,250원74,705
cmttfs0ka01jq10kujov7w6ylstock-5m055550:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0k501jp10kut0zk4ji21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 10:35:00raw110,400원110,400원110,200원110,200원5,073
cmttfs0kl01js10ku63qq5xbdstock-5m207940:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0kh01jr10kuxuhyicm31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:35:00raw1,441,000원1,445,000원1,440,000원1,441,000원537
cmttfs0ku01ju10ku1inlxcwkstock-5m373220:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0kq01jt10kuvj03zk0y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 10:35:00raw349,000원350,500원349,000원350,000원1,340
cmttfs0l401jw10kuxr9p6af1stock-5m012330:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0l001jv10kutgyu99dn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 10:35:00raw417,000원417,500원417,000원417,000원1,076
cmttfs0lf01jy10kujqbjwvajstock-5m096770:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0la01jx10ku0ko91dyb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 10:35:00raw136,900원137,600원136,800원137,600원3,283
cmttfs0lp01k010kuqdmkkqnjstock-5m028260:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0ll01jz10kub2bjgah91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:35:00raw384,500원384,500원382,000원383,000원3,911
cmttfs0lz01k210kuu3hcdcozstock-5m034730:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0lv01k110kud6rqvlbc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 10:35:00raw594,000원595,000원591,000원594,000원1,656
57,440건 중 14,201–14,250← 이전285 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬