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
cmttff4uq01gi10ku9dewxg24stock-5m005930:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4ul01gh10kujonbkfsc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:25:00raw273,000원273,500원272,500원273,250원124,403
cmttf8pxo01fa10ku0lsfrg0ostock-5m066570:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8pxk01f910kuw8wpdybb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 10:20:00raw205,500원205,500원205,000원205,500원5,604
cmttf8pyd01fc10kustvlb1ipstock-5m035420:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8py401fb10ku5rrr4uq11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 10:20:00raw212,000원214,000원212,000원214,000원21,473
cmttf8pz301fe10kusskkre2nstock-5m035720:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8pyv01fd10kubtifhhkl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 10:20:00raw35,050원35,100원35,000원35,100원26,552
cmttf8pze01fg10kurae4ktk5stock-5m006400:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8pza01ff10kurt4avknv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 10:20:00raw532,000원534,000원531,000원534,000원1,852
cmttf8pzo01fi10kuhvgk9zmjstock-5m051910:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8pzk01fh10ku3o9b2ap11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 10:20:00raw270,000원270,500원268,500원270,250원2,930
cmttf8pzz01fk10kuobc7ncvfstock-5m068270:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8pzv01fj10kuwiomrd6f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 10:20:00raw182,300원182,600원182,200원182,400원3,172
cmttf8q0a01fm10kujgqpzjnmstock-5m005490:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q0501fl10kuqpzksnc21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 10:20:00raw329,000원329,500원328,500원329,000원883
cmttf8q0l01fo10kuvign6bmgstock-5m000270:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q0g01fn10kukb85y8501
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:20:00raw125,900원126,100원125,800원126,000원6,524
cmttf8q0v01fq10kuvop3nqodstock-5m105560:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q0r01fp10kulmzturs41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 10:20:00raw172,200원172,400원172,200원172,200원4,958
cmttf8q1e01fu10kuz56bryqsstock-5m055550:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q1901ft10kupaictjy41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 10:20:00raw110,300원110,400원110,300원110,300원4,736
cmttf8q1z01fy10kurihmrzfistock-5m207940:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q1v01fx10kuftlhjn771
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:20:00raw1,436,000원1,437,000원1,436,000원1,437,000원106
cmttf8q2801g010kuz9jmydmmstock-5m373220:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q2401fz10kukdbwvnyk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 10:20:00raw348,000원349,000원348,000원349,000원3,785
cmttf8q2i01g210kun5vultptstock-5m012330:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q2e01g110kuazpt6thb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 10:20:00raw415,750원417,000원415,500원417,000원1,488
cmttf8q2w01g410kuy0fh9ar5stock-5m096770:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q2o01g310kudkb1bj0a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 10:20:00raw137,700원137,800원137,500원137,600원4,255
cmttf8q3a01g610kua03ll71lstock-5m028260:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q3601g510ku1d5t200a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:20:00raw381,500원383,000원381,000원383,000원12,415
cmttf8q3k01g810kutxwy1wxmstock-5m034730:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q3g01g710ku37bw2hm31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 10:20:00raw592,000원593,000원591,000원593,000원791
cmttf8q3u01ga10ku19bnymksstock-5m003550:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q3q01g910ku0owsbiks1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 10:20:00raw119,400원119,500원118,800원119,100원2,446
cmttf8q4401gc10kusqqxq2c5stock-5m015760:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q4001gb10ku3qpl9q3s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 10:20:00raw34,700원34,750원34,600원34,725원28,982
cmttf8q4e01ge10ku0xmg306wstock-5m030200:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q4b01gd10ku5jd1xwpj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 10:20:00raw53,600원53,600원53,400원53,400원6,272
cmttf8q4o01gg10kupkj1m14dstock-5m017670:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q4k01gf10kuopqttxf61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 10:20:00raw91,500원91,800원91,500원91,800원6,348
cmttf8pwt01f410kufvfsmzx9stock-5m005930:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8pwa01f310ku9nmm7lsb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:20:00raw272,500원273,500원272,000원272,500원224,871
cmttf8px501f610kun59f7bf1stock-5m000660:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8px101f510kusm6h0r4g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 10:20:00raw1,855,000원1,861,000원1,852,000원1,856,000원35,077
cmttf8pxe01f810kuefq51x2zstock-5m005380:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8pxb01f710kuw3wnuczx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 10:20:00raw385,500원386,000원385,000원386,000원3,092
cmttf2abc01ek10ku77u6k9gqstock-5m105560:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2ab901ej10kuh7y1qk641
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 10:15:00raw172,400원172,500원172,000원172,200원9,055
cmttf2aci01es10kumufa9e5dstock-5m028260:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2ace01er10kuow9f14o11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:15:00raw381,500원382,000원381,000원381,000원2,077
cmttf2ab301ei10kuhgtsl8vostock-5m000270:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2aaz01eh10kudoqpgbze1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:15:00raw126,000원126,100원125,800원125,900원6,694
cmttf2aat01eg10kupfjhdgihstock-5m005490:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2aap01ef10kuk0uowgqo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 10:15:00raw328,500원329,000원328,500원328,500원631
cmttf2aaj01ee10kurz155f5jstock-5m068270:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2aaf01ed10kul6pqw6881
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 10:15:00raw182,400원182,600원182,200원182,300원3,936
cmttf2aa801ec10kupn2084bystock-5m051910:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2aa401eb10ku8ulhzg1p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 10:15:00raw269,250원270,000원268,500원270,000원3,740
cmttf2act01eu10kuycmjik7vstock-5m034730:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2acp01et10kuya84j3us1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 10:15:00raw592,000원593,000원591,000원592,000원992
cmttf2a9y01ea10kuoi2jfdp1stock-5m006400:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2a9v01e910kup1xo27he1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 10:15:00raw532,000원532,000원531,000원531,000원945
cmttf2a9p01e810ku6v4cpbm2stock-5m035720:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2a9l01e710ku69q5elwj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 10:15:00raw35,050원35,050원35,000원35,000원8,341
cmttf2a9f01e610kuxnvidwgvstock-5m035420:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2a9a01e510ku6iu5rhz51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 10:15:00raw212,500원212,500원212,000원212,000원4,243
cmttf2a9101e410kubc5ox0uvstock-5m066570:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2a8u01e310ku4gm4wdt91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 10:15:00raw205,000원205,500원204,500원205,000원5,207
cmttf2a8g01e210kuwqd3ihjdstock-5m005380:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2a8701e110kuj57e44hy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 10:15:00raw385,500원386,000원385,000원385,000원2,725
cmttf2a7o01e010ku6yznbpocstock-5m000660:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2a7f01dz10kupv9oy0hf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 10:15:00raw1,856,000원1,859,000원1,850,000원1,855,000원48,170
cmttf2a6u01dy10kuv4btcqabstock-5m005930:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2a6j01dx10kutfamuvjd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:15:00raw272,250원272,500원272,000원272,500원70,848
cmttf8q1o01fw10kuny047hbzstock-5m207940:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q1k01fv10kud38jggvg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:15:00raw1,436,000원1,437,000원1,436,000원1,436,000원133
cmttf8q1401fs10kubpanl9bqstock-5m055550:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q1001fr10kuii773z6k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 10:15:00raw110,500원110,700원110,200원110,300원9,946
cmttf2ado01f010kurhm1jzgystock-5m030200:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2adk01ez10ku28cvjc3j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 10:15:00raw53,600원53,700원53,500원53,600원7,449
cmttf2adz01f210kua63zt7h0stock-5m017670:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2adu01f110kuwrdodyh21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 10:15:00raw91,500원91,600원91,400원91,500원7,904
cmttf2ac801eq10kubr9k0zprstock-5m096770:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2ac401ep10kuulov3e2a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 10:15:00raw138,200원138,200원137,500원137,600원4,945
cmttf2aby01eo10kukj1emec5stock-5m012330:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2abu01en10ku5mi7bbjk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 10:15:00raw416,500원417,000원415,500원416,000원1,636
cmttf2abn01em10kudsc3uhdqstock-5m373220:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2abj01el10kuawgn8u111
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 10:15:00raw349,000원349,000원348,000원348,000원1,697
cmttf2ad301ew10ku8s39aasbstock-5m003550:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2acz01ev10ku5kc42vx51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 10:15:00raw119,000원119,400원119,000원119,300원2,535
cmttf2add01ey10ku7wn7sykjstock-5m015760:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2ad901ex10ku8s7isinf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 10:15:00raw34,600원34,700원34,550원34,650원20,787
cmttevunb01dq10ku00338v8cstock-5m003550:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevun801dp10ku7va1iblu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 10:10:00raw118,800원119,200원118,600원119,000원3,266
cmttevunv01du10kuwa22q9mistock-5m030200:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevunr01dt10kur741xygb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 10:10:00raw53,600원53,700원53,600원53,700원3,639
cmttevunl01ds10kud0m6el4gstock-5m015760:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevunh01dr10ku074yf9ql1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 10:10:00raw34,600원34,650원34,550원34,600원15,646
57,440건 중 14,301–14,350← 이전287 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬