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
cmttps36o03j410kufv6cokomstock-5m000270:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps36i03j310kuay04ai591
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 15:15:00raw126,700원126,900원126,600원126,800원8,657
cmttps36z03j610kurk9ls6aystock-5m105560:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps36u03j510kuniqxo57g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 15:15:00raw172,500원172,700원172,500원172,600원9,107
cmttps37d03j810kuxzxbnbgestock-5m055550:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps37703j710kueggtrh4u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 15:15:00raw110,600원110,700원110,500원110,500원13,083
cmttps37o03ja10kubs6hgelpstock-5m207940:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps37k03j910kuf23khzd71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 15:15:00raw1,447,000원1,447,000원1,445,000원1,446,000원314
cmttps38303jc10ku1pyriut6stock-5m373220:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps37z03jb10ku8mhvvsqb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 15:15:00raw370,500원372,000원370,000원371,500원9,842
cmttps33803ii10ku1k50rkfrstock-5m005380:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps33203ih10kutj2hkvwy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 15:15:00raw387,000원388,000원387,000원388,000원4,152
cmttps38e03je10kufsxi1d6hstock-5m012330:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps38a03jd10kui09o41iv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 15:15:00raw417,000원418,000원416,500원417,000원3,906
cmttps38o03jg10ku37am6voustock-5m096770:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps38k03jf10kuikc3qhd31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 15:15:00raw153,000원153,400원152,900원153,300원22,914
cmttps38y03ji10ku1fbfwgcwstock-5m028260:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps38u03jh10kurkwzxzgw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 15:15:00raw376,000원376,500원375,000원376,000원5,417
cmttps32v03ig10kuzetjzvocstock-5m000660:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps32q03if10ku0162uh2l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 15:15:00raw1,858,000원1,860,000원1,857,000원1,858,000원23,465
cmttps32h03ie10kuqpnk7rwfstock-5m005930:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps32403id10kubd3g8kmp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 15:15:00raw270,000원270,000원269,500원270,000원102,588
cmttps39j03jm10kujabfblxgstock-5m034730:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps39e03jl10ku8bg94ao51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 15:15:00raw599,000원602,000원599,000원601,000원784
cmttps39t03jo10kux7p61ad6stock-5m003550:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps39p03jn10kup7oklzvr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 15:15:00raw119,000원119,100원118,700원118,700원6,915
cmttps3a303jq10kukv38c4i9stock-5m015760:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps39z03jp10ku7h88zv301
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 15:15:00raw33,725원33,800원33,650원33,800원19,409
cmttps3ao03ju10kuasukuj0sstock-5m017670:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:18cmttps3ak03jt10kufvaxfx7s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 15:15:00raw91,200원91,400원91,200원91,300원11,474
cmttps33k03ik10kudjucabwystock-5m066570:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps33e03ij10kueqmsgq7w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 15:15:00raw205,000원205,500원204,500원205,000원9,075
cmttps3ad03js10kuqeju4e6kstock-5m030200:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps3a903jr10kuzvztwob81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 15:15:00raw53,100원53,300원53,100원53,300원6,626
cmttplni203i810kuw3bo3s11stock-5m015760:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplnhy03i710kurd9usrip1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 15:10:00raw33,700원33,800원33,650원33,700원38,232
cmttplnin03ic10kuzjyq8ce8stock-5m017670:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplnij03ib10kuo7c6awkt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 15:10:00raw91,400원91,500원91,200원91,200원9,788
cmttplnid03ia10ku9fgf21b2stock-5m030200:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplni803i910kugnlc9m1w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 15:10:00raw53,100원53,300원53,100원53,200원9,281
cmttplnhr03i610kup3j31wajstock-5m003550:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplnhn03i510kuq4u9f2dg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 15:10:00raw119,500원119,500원118,800원119,000원18,335
cmttplnhg03i410kuydbwp3kmstock-5m028260:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplnhc03i310kuaq1ju6rt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 15:10:00raw377,000원377,000원375,500원376,000원5,797
cmttplnh603i210ku8rgnv5enstock-5m096770:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplnh203i110ku8u7e3jt11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 15:10:00raw153,700원153,700원152,900원153,000원33,223
cmttplngw03i010ku6hlf87gpstock-5m012330:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplngr03hz10ku97sh604y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 15:10:00raw418,000원418,500원417,000원417,000원2,929
cmttplngl03hy10kubtfxvos0stock-5m373220:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplngh03hx10kuzafisovm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 15:10:00raw370,000원371,000원369,500원370,500원12,359
cmttplngb03hw10kuasguvf4xstock-5m207940:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplng703hv10ku6davbral1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 15:10:00raw1,447,000원1,448,000원1,446,000원1,446,000원373
cmttplng003hu10ku3fnpdth9stock-5m055550:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplnfw03ht10kubwuwtipl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 15:10:00raw110,700원110,800원110,400원110,600원10,839
cmttplnfp03hs10kublt1j8snstock-5m105560:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplnfl03hr10kugr5rcsi41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 15:10:00raw173,000원173,100원172,500원172,500원13,945
cmttplnfe03hq10kuv6v18hdbstock-5m000270:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplnfa03hp10kuvt62js4o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 15:10:00raw127,000원127,100원126,700원126,700원13,825
cmttplnf303ho10ku24b3mf10stock-5m005490:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplnex03hn10kuwnv3rchh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 15:10:00raw337,500원337,500원336,500원337,000원4,519
cmttplneq03hm10kucue068wjstock-5m068270:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplnen03hl10kuocfqa41v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 15:10:00raw183,400원183,500원183,100원183,100원6,131
cmttplnef03hk10kukzyu8432stock-5m006400:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplneb03hj10kukc2odqhg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 15:10:00raw570,000원572,000원570,000원571,000원9,216
cmttplne403hi10kuqirryyxxstock-5m035720:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplndy03hh10ku5jwieiw01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 15:10:00raw35,100원35,150원35,050원35,050원35,937
cmttplndq03hg10kuzue23wcvstock-5m066570:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplndk03hf10kui2ly9uam1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 15:10:00raw205,500원205,500원205,000원205,000원5,443
cmttplndc03he10kuntqdgpp3stock-5m005380:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplnd903hd10kudmal0n0u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 15:10:00raw387,500원388,000원387,000원387,000원4,282
cmttplnd203hc10ku19r8yzkistock-5m000660:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplncw03hb10ku4zlk12g31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 15:10:00raw1,854,000원1,861,000원1,852,000원1,859,000원39,223
cmttplncn03ha10kud5u6ice7stock-5m005930:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplnci03h910kuyd96lgcb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 15:10:00raw269,500원270,000원269,500원269,750원95,239
cmttps39803jk10ku7rirrp6estock-5m034730:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps39503jj10ku0za96bgg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 15:10:00raw600,000원602,000원599,000원599,000원577
cmttps35d03iw10ku724awp7vstock-5m051910:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps35803iv10kulqwdjfss1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 15:10:00raw285,500원285,500원284,000원285,500원8,486
cmttps33x03im10kuo2tg7iutstock-5m035420:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps33r03il10kuryvf4poa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 15:10:00raw209,500원210,000원209,500원209,500원17,302
cmttpf8ja03gs10kudl0f8iyystock-5m373220:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8j503gr10kud93efq8q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 15:05:00raw371,000원371,500원370,000원370,500원12,933
cmttpf8l303h410kusbczdcw9stock-5m015760:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8l003h310kusqla7jvy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 15:05:00raw33,650원33,700원33,600원33,650원11,028
cmttpf8le03h610kuwcmwe2mtstock-5m030200:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8la03h510kufqza14bu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 15:05:00raw53,300원53,400원53,100원53,100원14,939
cmttpf8lo03h810ku28fc02dgstock-5m017670:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8ll03h710kuggsncsdr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 15:05:00raw91,500원91,600원91,400원91,500원7,645
cmttpf8iw03gq10kuv8n7mjy3stock-5m207940:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8iq03gp10kul68reiqp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 15:05:00raw1,447,000원1,449,000원1,445,000원1,448,000원382
cmttpf8ij03go10ku4vyjp5ctstock-5m055550:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8ie03gn10kuc7l8xq361
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 15:05:00raw110,800원110,900원110,600원110,800원9,077
cmttpf8kj03h010kuocrjw7skstock-5m034730:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8kf03gz10kuecovwk981
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 15:05:00raw603,000원603,000원599,000원600,000원1,164
cmttpf8k803gy10kumujn2zqvstock-5m028260:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8k403gx10ku4797ogo31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 15:05:00raw377,000원377,500원375,500원376,500원4,006
cmttpf8hy03gk10kuy4iokmsastock-5m105560:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8hu03gj10kuugvbn65f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 15:05:00raw173,200원173,300원173,000원173,000원11,841
cmttpf8jy03gw10ku57078a84stock-5m096770:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8ju03gv10ku7v8zdxrr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 15:05:00raw153,000원153,700원153,000원153,600원21,123
57,440건 중 12,951–13,000← 이전260 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬