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
cmttpf8hn03gi10kukjb5avxdstock-5m000270:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8hh03gh10kud2aqxtjj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 15:05:00raw127,300원127,300원127,000원127,000원5,221
cmttpf8ha03gg10ku5qvcqavqstock-5m005490:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8h603gf10kuc0cx56b71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 15:05:00raw337,500원338,000원337,000원337,500원3,619
cmttpf8gz03ge10kudbncstujstock-5m068270:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8gu03gd10ku2nuicdzi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 15:05:00raw183,500원183,600원183,300원183,400원5,341
cmttpf8gn03gc10kuf5u3yplwstock-5m006400:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8gj03gb10kuawv1cts51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 15:05:00raw570,500원572,000원570,000원571,000원9,751
cmttpf8gc03ga10ku4iapfvf1stock-5m035720:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8g803g910kujbkiefiy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 15:05:00raw35,125원35,200원35,100원35,150원24,262
cmttpf8g203g810kum9e7wioystock-5m035420:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8fx03g710kuqzmb4k071
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 15:05:00raw210,000원210,000원209,500원209,500원11,464
cmttpf8fq03g610kuej1z5czkstock-5m066570:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8fn03g510ku17ofjwvx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 15:05:00raw205,000원205,500원205,000원205,500원2,922
cmttps35303iu10kusd7y47wfstock-5m051910:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps34z03it10kul4iqxqhq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 15:05:00raw286,500원287,000원285,000원285,500원9,220
cmttpf8fg03g410kud7uxeoj8stock-5m005380:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8fc03g310kukvuddv361
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 15:05:00raw389,000원389,500원387,500원388,000원6,492
cmttpf8f603g210kug3g9k6krstock-5m000660:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8f103g110ku8zyakoiy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 15:05:00raw1,859,000원1,859,500원1,854,000원1,854,000원22,725
cmttpf8jn03gu10kuwikt4p0nstock-5m012330:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8jh03gt10ku4iwxknd81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 15:05:00raw418,500원419,000원418,000원418,000원3,645
cmttpf8ev03g010ku9ma63qr6stock-5m005930:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8ep03fz10ku7kfjupgv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 15:05:00raw270,000원270,500원269,500원269,750원204,450
cmttpf8kt03h210kuisz6rbytstock-5m003550:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8kp03h110ku3gluowcs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 15:05:00raw119,700원119,800원118,900원119,500원18,744
cmttp8sqq03ey10kufd7zwt3jstock-5m035420:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8sqj03ex10kub576zzq81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 15:00:00raw209,750원210,000원209,500원209,500원8,171
cmttpf8i803gm10kus122vgvsstock-5m055550:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8i403gl10kulbxo6xod1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 15:00:00raw110,700원111,100원110,700원110,800원7,670
cmttp8sqc03ew10kuyv3939v2stock-5m066570:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8sq703ev10ku0n3w4w6q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 15:00:00raw205,500원205,500원205,000원205,000원2,141
cmttp8sq003eu10kuyot3e6arstock-5m005380:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8spv03et10kuoytw5tkw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 15:00:00raw388,500원389,500원388,500원389,000원4,497
cmttp8spo03es10kuzxt65c5gstock-5m000660:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8spk03er10kudefltyiq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 15:00:00raw1,855,000원1,860,000원1,853,000원1,859,000원26,662
cmttp8spb03eq10kug6tp56ilstock-5m005930:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8sox03ep10kunjde7slc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 15:00:00raw270,250원270,500원270,000원270,250원79,765
cmttp8svv03fw10ku221ssss8stock-5m030200:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:182026-09-09 15:10:18cmttp8svs03fv10ku1eok3zig1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 15:00:00raw53,300원53,400원53,300원53,300원6,536
cmttp8srv03f610kux06eqognstock-5m051910:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8srq03f510ku0cm5oqzc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 15:00:00raw285,500원287,000원284,500원286,250원12,211
cmttp8ss703f810kux8hv6giistock-5m068270:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8ss103f710kui1hpq6jb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 15:00:00raw183,600원183,800원183,400원183,500원5,352
cmttp8ssh03fa10kuk7o2csv7stock-5m005490:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8ssd03f910kutbniuyie1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 15:00:00raw337,500원338,000원337,000원337,500원5,273
cmttp8ssu03fc10kuuhvv5dqkstock-5m000270:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8sso03fb10kun0aux93y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 15:00:00raw127,200원127,400원127,200원127,200원15,323
cmttp8st603fe10kuabwpkfgxstock-5m105560:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8st003fd10kuh5ikqnfy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 15:00:00raw173,200원173,400원173,100원173,200원10,180
cmttp8stj03fg10kuc2i3b9wzstock-5m207940:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8std03ff10kuirzw6ywz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 15:00:00raw1,445,000원1,449,000원1,444,000원1,447,000원307
cmttp8stu03fi10kuhi6v9zp7stock-5m373220:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8stq03fh10kui1gfuqos1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 15:00:00raw371,000원372,000원370,500원371,000원13,908
cmttp8su403fk10ku3gdj9mkhstock-5m012330:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8su003fj10ku9c4n40ho1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 15:00:00raw417,500원419,000원417,500원418,500원2,796
cmttp8suf03fm10ku7mtssixhstock-5m096770:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8sub03fl10kudk6pdxdt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 15:00:00raw153,700원153,800원152,900원153,000원24,140
cmttp8sup03fo10ku7z6ra2ytstock-5m028260:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:18cmttp8sul03fn10kunnjl6ko81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 15:00:00raw377,000원378,500원376,000원377,000원3,942
cmttp8sv003fq10kurnwzl3ohstock-5m034730:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:182026-09-09 15:10:18cmttp8suw03fp10kux5d66l281
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 15:00:00raw601,000원603,000원601,000원603,000원582
cmttp8sw603fy10kuee7gxlsgstock-5m017670:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:182026-09-09 15:10:18cmttp8sw203fx10kudu7is5w31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 15:00:00raw91,400원91,600원91,300원91,500원5,742
cmttp8sva03fs10kueqrne7pwstock-5m003550:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:182026-09-09 15:10:18cmttp8sv603fr10kuu2p6h5sm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 15:00:00raw119,400원119,900원119,400원119,800원7,923
cmttp8svk03fu10kuyd88t27rstock-5m015760:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:182026-09-09 15:10:18cmttp8svh03ft10ku6z1npaoq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 15:00:00raw33,600원33,750원33,600원33,650원11,804
cmttp8sra03f210kup6ngol3rstock-5m006400:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8sr603f110ku02l6zfhu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 15:00:00raw571,000원572,000원569,000원571,000원11,099
cmttp8sqz03f010kunw23fwwbstock-5m035720:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8sqw03ez10kugltgx53f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 15:00:00raw35,150원35,150원35,100원35,150원13,499
cmttp2d4e03ei10kuh7p2zjg2stock-5m003550:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d4a03eh10kugqqtyman1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:55:00raw119,600원119,600원119,100원119,500원5,552
cmttp8srk03f410ku9610t6g8stock-5m051910:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8srg03f310ku70eqwpn31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 14:55:00raw285,000원286,000원284,500원285,000원8,561
cmttp2d5e03eo10ku36pm09jcstock-5m017670:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d5a03en10ku82ox22k01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 14:55:00raw91,400원91,400원91,300원91,300원4,359
cmttp2d5303em10kupuwu80dhstock-5m030200:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d4z03el10kut5pi0dzd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 14:55:00raw53,400원53,400원53,300원53,300원7,557
cmttp2d4s03ek10kuzc34ue2bstock-5m015760:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d4k03ej10kuvpq9gdz31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 14:55:00raw33,700원33,700원33,600원33,600원13,894
cmttp2d4303eg10kuqel1bvjvstock-5m034730:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d3z03ef10ku4x67hxoh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:55:00raw600,000원601,000원600,000원601,000원1,042
cmttp2d3s03ee10kukfff48d2stock-5m028260:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d3p03ed10kuvsgnhzo81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:55:00raw379,000원379,000원376,000원377,000원3,789
cmttp2d3i03ec10kuavacmoptstock-5m096770:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d3e03eb10kuljqr649c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 14:55:00raw153,900원154,000원153,500원153,700원30,640
cmttp2d3703ea10ku5ehabcgwstock-5m012330:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d3303e910ku10f4tl3z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 14:55:00raw417,500원418,500원417,500원417,500원2,315
cmttp2d2x03e810ku44kpkc6ustock-5m373220:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d2t03e710ku94j782wy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 14:55:00raw370,500원371,500원370,000원371,000원13,203
cmttp2d2m03e610kucz3bjsc3stock-5m207940:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d2i03e510kuk87zplau1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:55:00raw1,448,000원1,449,000원1,445,000원1,446,000원408
cmttp2d2c03e410ku30cq11xpstock-5m055550:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d2803e310kuleesppfo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 14:55:00raw110,800원110,800원110,600원110,700원9,290
cmttp2d2203e210kutfzwiamwstock-5m105560:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d1y03e110ku6yary9r91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 14:55:00raw173,100원173,200원172,900원173,200원9,536
cmttp2d1s03e010kuj9digalhstock-5m000270:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d1o03dz10kuwfewc1vr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:55:00raw127,100원127,300원127,100원127,200원7,574
57,440건 중 13,001–13,050← 이전261 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬