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
cmttcx4o700z010kubbj2rlycstock-5m051910:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4o000yz10kun8jp6in21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 09:15:00raw269,500원270,500원268,000원268,500원4,467
cmttcx4sr00zs10kui2vptojlstock-5m030200:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4sn00zr10ku5ezetiwd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 09:15:00raw54,300원54,400원54,000원54,200원1,616
cmttcx4sf00zq10kuiwfubjf0stock-5m015760:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4sb00zp10kuuvtznmft1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 09:15:00raw35,050원35,150원34,700원34,800원99,275
cmttcx4ns00yy10kucov8m7j4stock-5m006400:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4nn00yx10kua2ek4ndo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 09:15:00raw533,000원534,000원530,000원530,000원5,358
cmttcx4nh00yw10kurni4xt7istock-5m035720:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4nd00yv10kuqcz3zfk41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 09:15:00raw35,250원35,400원35,200원35,350원23,573
cmttcx4n600yu10kurv4wh7hzstock-5m035420:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4n000yt10ku5hjo4mt61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 09:15:00raw213,500원214,000원211,500원211,500원22,414
cmttcx4mu00ys10kuyui660yustock-5m066570:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4mq00yr10ku21j8ns181
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 09:15:00raw206,000원206,000원205,000원206,000원13,348
cmttcx4mk00yq10kufvor10dbstock-5m005380:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:172026-09-09 09:25:17cmttcx4mg00yp10ku3648gx3i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 09:15:00raw387,000원388,000원386,500원387,500원3,809
cmttcx4ma00yo10ku166svlxrstock-5m000660:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:172026-09-09 09:25:17cmttcx4m600yn10kuv66e2phq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 09:15:00raw1,826,000원1,838,000원1,819,000원1,837,000원86,246
cmttcx4lz00ym10kutiaty1oustock-5m005930:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:172026-09-09 09:25:17cmttcx4lo00yl10ku5ibokbkb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:15:00raw271,500원272,000원270,500원272,000원327,191
cmttcx4s400zo10kui2r8t7tzstock-5m003550:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4s000zn10kuli84gery1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:15:00raw119,200원120,400원118,900원120,000원7,693
cmttcx4rt00zm10kuw1z33jznstock-5m034730:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4rp00zl10kudp4mn6tz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:15:00raw603,000원603,000원600,000원602,000원1,296
cmttcx4ri00zk10kuo1xxi7s7stock-5m028260:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4rb00zj10kuarzwbam21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:15:00raw380,500원381,000원379,000원381,000원6,234
cmttcx4qz00zi10ku89pbbc0istock-5m096770:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4qu00zh10ku10eopl271
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 09:15:00raw136,800원137,700원136,600원137,200원9,556
cmttcx4qn00zg10kuwy4q4rydstock-5m012330:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4qj00zf10kurccetuus1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:15:00raw417,000원419,500원417,000원419,500원3,298
cmttcx4qd00ze10kuskim52u1stock-5m373220:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4q900zd10ku5njfmlgi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 09:15:00raw349,500원350,500원348,500원348,500원2,693
cmttcx4q300zc10kum20pqb9qstock-5m207940:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4pz00zb10kurxeixr3h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:15:00raw1,443,000원1,447,000원1,440,000원1,443,000원568
cmttd3kfc010y10kuq18u4aokstock-5m017670:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kf8010x10kulueen74v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 09:15:00raw92,500원92,500원92,000원92,000원16,355
cmttcx4ps00za10ku3rruew09stock-5m055550:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4po00z910kupn0hk1md1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 09:15:00raw110,600원110,900원110,400원110,800원18,996
cmttcx4pi00z810kunokn72rzstock-5m105560:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4pf00z710ku46sooj3b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 09:15:00raw172,800원173,200원172,400원172,900원12,232
cmttcx4p800z610kus3mwxn5ystock-5m000270:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4p400z510kungnxfod91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:15:00raw126,700원126,900원126,600원126,800원10,328
cmttcx4ox00z410kujq9b1yr8stock-5m005490:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4oq00z310kunfs5ksfg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:15:00raw329,000원329,000원327,000원327,500원3,561
cmttcx4oi00z210kuthpn26k1stock-5m068270:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4oe00z110ku3d8mnw7l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 09:15:00raw183,300원183,500원182,800원182,900원5,151
cmttcqozb00xm10kusjtojyuqstock-5m051910:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqoz500xl10kugonowulc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 09:10:00raw269,500원270,000원268,500원269,500원3,951
cmttcqozr00xo10kukuhhdkwzstock-5m068270:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqozl00xn10kuw5jzdhwk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 09:10:00raw182,900원184,000원182,700원183,100원10,182
cmttcqp0200xq10kuhcjvudbestock-5m005490:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqozy00xp10ku1ig5dlnu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:10:00raw328,000원329,500원328,000원328,750원3,629
cmttcqp0c00xs10kue21y5oo9stock-5m000270:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp0800xr10kupmmlanvd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:10:00raw126,800원127,000원126,500원126,700원12,559
cmttcqp0m00xu10kuy4tb83fgstock-5m105560:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp0i00xt10kuxxxwxxb21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 09:10:00raw173,300원173,800원172,500원172,800원16,314
cmttcqp0w00xw10kuewa3m6histock-5m055550:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp0s00xv10kuk0dlidsl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 09:10:00raw111,500원111,600원110,600원110,600원20,724
cmttcqp1500xy10kukf0wtjw0stock-5m207940:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp1100xx10ku6428pn461
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:10:00raw1,447,000원1,453,000원1,439,000원1,443,000원652
cmttcqp1f00y010kuxzqkfwdhstock-5m373220:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp1b00xz10ku0jxsg7h11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 09:10:00raw350,000원350,500원348,500원349,500원2,350
cmttcqp1o00y210kuly728qsostock-5m012330:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp1k00y110ku67bld7ss1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:10:00raw417,500원419,000원417,000원417,500원3,134
cmttcqp1z00y410kunx0mxm62stock-5m096770:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp1v00y310kucbfklb5y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 09:10:00raw137,000원137,400원136,500원136,700원14,446
cmttcqp2900y610kuz4571ujustock-5m028260:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp2500y510kuwigr3dq41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:10:00raw380,500원380,750원375,500원380,000원10,324
cmttcqp2z00yc10kua3qmgni2stock-5m034730:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp2v00yb10kuybrq8g731
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:10:00raw605,000원606,000원600,500원602,000원2,078
cmttcqp3900ye10kudzfo70wwstock-5m003550:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp3500yd10kut41xmk6c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:10:00raw118,500원119,400원118,400원119,200원8,101
cmttcqp3i00yg10kupesk5377stock-5m015760:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp3e00yf10ku9fvdvgcf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 09:10:00raw35,300원35,325원34,700원35,050원167,405
cmttcqp4100yk10kuzmqo8zpkstock-5m017670:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp3y00yj10kureoo1ilx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 09:10:00raw93,000원93,000원92,200원92,500원23,464
cmttcqp3s00yi10ku6ohznsfostock-5m030200:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp3o00yh10kudg5l1s9c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 09:10:00raw54,300원54,500원54,200원54,300원5,645
cmttcqowd00x610kusepua5t8stock-5m005930:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqow800x510ku5kpkurut1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:10:00raw269,750원271,500원269,000원271,000원317,762
cmttcqowo00x810kuzvcvt2htstock-5m000660:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqowk00x710ku8xm04pf41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 09:10:00raw1,819,000원1,825,000원1,808,000원1,825,000원75,592
cmttcqowz00xa10ku7a923m79stock-5m005380:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqowu00x910kuz8yohclk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 09:10:00raw387,000원388,500원386,500원387,000원7,107
cmttcqoxb00xc10ku26dc60kwstock-5m066570:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqox600xb10kunljwpqp91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 09:10:00raw205,000원206,000원204,500원206,000원8,655
cmttcqoxo00xe10kuya4s3alustock-5m035420:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqoxj00xd10ku9kadd9ne1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 09:10:00raw212,500원213,000원212,000원213,000원20,322
cmttcqoy400xg10kuujc5yk8qstock-5m035720:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqoxy00xf10ku7b4286001
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 09:10:00raw35,250원35,300원35,200원35,250원35,591
cmttcqoyw00xk10kuko0rdgrzstock-5m006400:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqoyq00xj10kudgcyi6941
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 09:10:00raw533,000원536,000원532,000원532,000원4,499
cmttck99i00wq10kujbfdz3nfstock-5m373220:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck99e00wp10kuw9llpcl01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 09:05:00raw351,000원352,000원349,500원350,000원6,612
cmttck99r00ws10kue3oqv3nostock-5m012330:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck99n00wr10kun3dwybz61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:05:00raw418,000원419,000원417,000원418,000원3,879
cmttcqoyj00xi10kuxu88cv2rstock-5m006400:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqoyd00xh10kult1i26h41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 09:05:00raw537,000원539,000원533,000원533,000원10,974
cmttck9a100wu10ku3n04h5w7stock-5m096770:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck99x00wt10kubupmhudx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 09:05:00raw137,300원137,800원136,700원136,900원19,368
57,440건 중 14,601–14,650← 이전293 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬