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
cmttopims03bs10kusc9fu6ajstock-5m012330:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopimn03br10kuvxlxkl9j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 14:45:00raw417,500원418,000원417,000원417,500원1,680
cmttopimg03bq10kuxtzmlbyvstock-5m373220:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopimb03bp10ku9bz51c4i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 14:45:00raw367,500원371,000원367,000원371,000원16,831
cmttopikn03bg10kustzpz9g7stock-5m005490:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopikh03bf10kuxcbatw6j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 14:45:00raw336,000원337,500원335,500원337,500원6,177
cmttopikz03bi10kug34fl3cfstock-5m000270:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopikt03bh10kufzh9814t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:45:00raw126,800원127,300원126,800원127,000원10,078
cmttopilq03bm10ku317z7v02stock-5m055550:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopill03bl10kucr5dlds11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 14:45:00raw110,650원110,700원110,500원110,600원5,706
cmttoj54a03as10kubus1o16qstock-5m015760:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj54603ar10kuz5rvbrbu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 14:40:00raw33,550원33,650원33,550원33,600원24,586
cmttoj53y03aq10kunubbks81stock-5m003550:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj53u03ap10kuk3eo2uq11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:40:00raw119,100원119,500원118,800원119,400원5,257
cmttoj50q03a410ku2ucmzkb5stock-5m005490:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj50m03a310kurb6wv75y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 14:40:00raw336,000원336,500원335,000원336,000원2,590
cmttoj4wt039k10kurr59oaw4stock-5m005930:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj4wk039j10ku6h9825mz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:40:00raw268,750원270,000원268,500원269,750원214,945
cmttoj53e03am10ku52foptvgstock-5m034730:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj53a03al10kue3sc9qoj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:40:00raw598,000원599,000원598,000원599,000원722
cmttoj53303ak10kupr2md4rpstock-5m028260:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj52z03aj10kull3cwd8p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:40:00raw376,500원378,000원375,500원377,500원4,481
cmttoj52t03ai10kunb4ggy4vstock-5m096770:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj52p03ah10ku5qic2hxv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 14:40:00raw152,900원153,000원152,600원152,800원27,932
cmttoj51003a610kunikskjdkstock-5m000270:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj50x03a510ku0icqlg2f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:40:00raw126,800원126,900원126,800원126,800원9,424
cmttoj52i03ag10kulfpfu24nstock-5m012330:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj52e03af10kuonadfbst1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 14:40:00raw416,500원418,000원416,500원417,000원3,046
cmttoj52703ae10kua16rpavcstock-5m373220:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj52303ad10kuq6omfhwc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 14:40:00raw368,000원369,000원367,000원367,500원8,660
cmttoj51w03ac10ku9cxk1pjostock-5m207940:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj51s03ab10kugihoilsk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:40:00raw1,446,000원1,450,000원1,443,000원1,448,000원445
cmttoj51m03aa10kur7rrf5p0stock-5m055550:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj51i03a910ku8o15cagp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 14:40:00raw110,600원110,700원110,300원110,600원8,681
cmttoj51c03a810kuh0ye6ho7stock-5m105560:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj51803a710ku5b7ok1321
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 14:40:00raw172,900원173,400원172,800원173,100원12,683
cmttoj50603a010kuc5hhg1p5stock-5m068270:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj502039z10ku8exsviwt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 14:40:00raw183,200원183,800원183,100원183,500원6,709
cmttoj4zw039y10ku1qglsw85stock-5m051910:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj4zr039x10kuq9hrwq4c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 14:40:00raw283,500원284,500원282,500원283,500원6,439
cmttoj4zl039w10kudl3e8epcstock-5m006400:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj4zh039v10ku394s117w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 14:40:00raw568,000원570,000원567,000원569,000원12,496
cmttoj4z9039u10ku2pjlvfzjstock-5m035720:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj4z6039t10kufqukvbi71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:40:00raw35,100원35,150원35,100원35,100원4,601
cmttoj4yz039s10kuw2humt99stock-5m035420:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj4yv039r10ku2ycl63vc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 14:40:00raw210,000원210,250원209,500원209,500원8,147
cmttoj4yp039q10kurldshfa0stock-5m066570:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj4yf039p10kuxfo5jiwr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 14:40:00raw204,250원205,000원204,000원204,750원5,565
cmttoj4y1039o10ku9bh71g66stock-5m005380:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj4xt039n10kunl6zsy371
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 14:40:00raw387,500원388,000원387,500원387,500원2,394
cmttoj4xf039m10ku5fnduj5gstock-5m000660:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj4x7039l10kuqovnznmg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 14:40:00raw1,853,500원1,855,000원1,845,000원1,854,000원41,461
cmttoj55103aw10kuex94a4wkstock-5m017670:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj54u03av10kuvypkk9el1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 14:40:00raw91,300원91,500원91,200원91,400원6,574
cmttoj54m03au10kucum5yfafstock-5m030200:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj54g03at10kuspjhz3tm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 14:40:00raw53,400원53,500원53,400원53,500원301
cmttocn36039g10kumfe9d41fstock-5m030200:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocn32039f10kutbk21e681
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 14:35:00raw53,400원53,500원53,300원53,400원9,758
cmttoj53o03ao10kuttxxw8edstock-5m003550:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj53k03an10kuo3cfqh831
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:35:00raw119,000원119,100원118,500원119,100원5,586
cmttoj50g03a210ku1z4ode5hstock-5m005490:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj50c03a110kuqu5jhcse1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 14:35:00raw335,000원336,000원335,000원336,000원1,495
cmttocmx8038e10ku8ipvi0qvstock-5m005930:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmww038d10ku4n8tqxfh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:35:00raw268,750원269,000원268,500원268,750원113,254
cmttocmxo038g10kubbzsrpvnstock-5m000660:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmxi038f10kuhbm2bz0u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 14:35:00raw1,855,000원1,855,000원1,850,000원1,853,500원25,418
cmttocmy1038i10kuyt9zvxa4stock-5m005380:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmxv038h10ku8k969a291
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 14:35:00raw387,500원388,000원387,500원388,000원3,143
cmttocmyb038k10ku4w0qdtgestock-5m066570:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmy8038j10kulp3xpza11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 14:35:00raw204,500원204,500원204,000원204,500원2,164
cmttocmym038m10kucxaexm82stock-5m035420:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmyj038l10ku0pxwm1rv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 14:35:00raw210,000원210,500원210,000원210,000원3,707
cmttocmyy038o10kuk7htrlgastock-5m035720:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmyu038n10kuw0bvwyb01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:35:00raw35,100원35,150원35,100원35,100원2,284
cmttocmz9038q10kukuvhzj54stock-5m006400:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmz4038p10kux6mtchm31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 14:35:00raw565,000원569,000원565,000원569,000원8,324
cmttocmzj038s10kuuybn6dd3stock-5m051910:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmzf038r10kuklq8hlpr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 14:35:00raw282,500원284,000원282,000원283,500원4,616
cmttocmzu038u10kuxq7emvv9stock-5m068270:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmzq038t10ku4u7zn4371
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 14:35:00raw183,500원183,700원183,200원183,400원6,275
cmttocn04038w10ku14v3r82dstock-5m000270:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocn00038v10kuje60jxxd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:35:00raw126,900원126,900원126,800원126,800원4,735
cmttocn0f038y10ku7y05wh9xstock-5m105560:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocn0b038x10kusul6d4181
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 14:35:00raw172,700원172,900원172,600원172,800원6,310
cmttocn0p039010kuz1vxzut1stock-5m055550:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocn0l038z10kupbq93ysx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 14:35:00raw110,300원110,600원110,300원110,600원8,555
cmttocn0z039210kud6t4bjjhstock-5m207940:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocn0v039110kubo2di0rt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:35:00raw1,446,000원1,447,000원1,444,000원1,446,000원283
cmttocn19039410ku51a5ctajstock-5m373220:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocn15039310kubuig5sv51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 14:35:00raw367,000원368,500원367,000원368,500원7,471
cmttocn1j039610kuo1w94z42stock-5m012330:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocn1f039510kuhscuuhmp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 14:35:00raw416,500원417,000원416,500원417,000원1,856
cmttocn1u039810ku5ljsnlf9stock-5m096770:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocn1q039710kui2x54qyo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 14:35:00raw152,600원153,000원152,500원152,900원24,872
cmttocn24039a10kuahiyxse4stock-5m028260:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocn20039910kuy8o7sy5d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:35:00raw377,500원377,500원375,500원376,500원2,755
cmttocn2i039c10ku0lyjayxmstock-5m034730:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocn2c039b10kuysjexuv61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:35:00raw598,000원600,000원598,000원598,000원940
cmttocn2v039e10kudpg1m379stock-5m015760:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocn2p039d10kuda2zcwfi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 14:35:00raw33,550원33,600원33,550원33,550원17,857
57,440건 중 13,101–13,150← 이전263 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬