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
cmttn3qgh030410kun3t5m1e0stock-5m055550:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qgb030310ku7k6n9sie1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 14:00:00raw110,100원110,700원110,100원110,700원14,014
cmttn3qg3030210ku708tj6ncstock-5m105560:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qfz030110kufj015ohu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 14:00:00raw172,400원173,300원172,400원173,200원7,761
cmttn3qft030010ku8nt1bq1dstock-5m000270:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qfp02zz10kuuedmzmlt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:00:00raw126,800원126,900원126,800원126,800원4,219
cmttn3qei02zs10kuk29bbmfestock-5m051910:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qee02zr10kudoge1kr71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 14:00:00raw280,000원281,000원278,500원280,500원4,767
cmttn3qix030k10kuv7u7jq0tstock-5m015760:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qir030j10kuwfflbv431
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 14:00:00raw33,700원33,700원33,600원33,650원15,476
cmttn3qf802zw10kubphj6p8jstock-5m005490:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qf202zv10ku17jtatfp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 14:00:00raw335,000원336,500원334,500원336,500원5,475
cmttn3qev02zu10kusltefty0stock-5m068270:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qep02zt10ku292w2fz01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 14:00:00raw183,100원183,800원183,100원183,800원6,328
cmttn3qj7030m10ku6wl3dx1zstock-5m030200:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qj3030l10kus4nzng071
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 14:00:00raw53,400원53,500원53,400원53,400원1,994
cmttn3qjh030o10kuvu111dznstock-5m017670:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qje030n10kuboq6hv1v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 14:00:00raw91,600원91,700원91,500원91,600원4,898
cmttn3qhd030a10ku0xvk4werstock-5m012330:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qh9030910ku1d4afgnr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 14:00:00raw418,000원419,000원417,500원418,500원3,595
cmttn3qhn030c10kud1217uj5stock-5m096770:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qhj030b10kupm9y8f4d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 14:00:00raw151,800원152,700원151,200원151,900원74,747
cmttn3qc102ze10kupfzm7jjkstock-5m005930:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qbr02zd10kum45lu0fd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:00:00raw271,000원271,000원270,000원270,500원158,347
cmttmx7pn02z010kuy3s0mprzstock-5m028260:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7pf02yz10kus6fa7n5q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:55:00raw379,500원379,500원377,000원378,000원4,937
cmttmx7l302ya10ku70z7rl8jstock-5m035420:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:172026-09-09 14:05:17cmttmx7ky02y910kuijwewgn01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 13:55:00raw210,500원211,000원210,000원210,500원11,914
cmttmx7lh02yc10kuc28iaurwstock-5m035720:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:172026-09-09 14:05:18cmttmx7la02yb10kuqabs5ezd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 13:55:00raw35,150원35,200원35,100원35,100원17,398
cmttmx7ru02zc10kusyrh3rdbstock-5m017670:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7ro02zb10kuigb4r2ip1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 13:55:00raw91,300원91,700원91,100원91,600원19,631
cmttmx7rg02za10kua26ndzfystock-5m030200:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7rc02z910kuql5kt8b21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 13:55:00raw53,600원53,600원53,400원53,500원6,286
cmttmx7n202yk10ku9y4nuszqstock-5m005490:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7mx02yj10kuksrzqgfc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 13:55:00raw335,000원335,500원335,000원335,500원1,103
cmttmx7qs02z610kulzjdwzksstock-5m015760:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7qm02z510kug9yydfzs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 13:55:00raw33,650원33,700원33,600원33,700원38,028
cmttmx7qd02z410ku5solasx0stock-5m003550:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7q502z310kuy1bu0xnm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 13:55:00raw119,900원120,000원119,500원119,600원3,592
cmttmx7py02z210ku9feimvg1stock-5m034730:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7pt02z110ku6cp2dplc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 13:55:00raw601,000원602,000원600,000원602,000원495
cmttmx7nd02ym10kul9zgf103stock-5m105560:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7n902yl10kut4wc30y61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 13:55:00raw172,700원172,800원172,300원172,400원11,446
cmttmx7nz02yq10kukreb8dokstock-5m055550:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7nv02yp10ku4ok13mp71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 13:55:00raw110,200원110,300원110,100원110,100원9,720
cmttmx7oa02ys10kuwcl78a40stock-5m207940:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7o702yr10ku5h4h0qh01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:55:00raw1,449,000원1,450,000원1,447,000원1,448,000원382
cmttmx7ol02yu10ku71m4wsrnstock-5m373220:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7oh02yt10kurqp2iaq11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 13:55:00raw362,000원364,000원361,500원364,000원6,377
cmttmx7ov02yw10ku5vu4fg4istock-5m012330:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7os02yv10ku3u4rybw01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 13:55:00raw417,500원418,000원417,000원417,500원2,156
cmttmx7p802yy10kuiz3f9l0istock-5m096770:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7p202yx10kufdw46i1a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 13:55:00raw151,400원152,000원151,000원151,800원56,082
cmttmx7ks02y810kufygnlg5xstock-5m066570:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:172026-09-09 14:05:17cmttmx7kn02y710kurm94hmyt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 13:55:00raw205,000원205,500원205,000원205,000원1,841
cmttmx7mq02yi10kuc54awt1lstock-5m068270:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7ml02yh10ku9s7yyjux1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 13:55:00raw183,500원183,600원183,000원183,200원4,270
cmttmx7jm02y210ku8t8v0lojstock-5m005930:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:172026-09-09 14:05:17cmttmx7j802y110ku9wg8cafs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:55:00raw271,000원271,000원270,500원271,000원102,541
cmttmx7k402y410kug1jk7u26stock-5m000660:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:172026-09-09 14:05:17cmttmx7jx02y310ku0xc12ulx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 13:55:00raw1,866,000원1,868,000원1,864,000원1,865,000원29,341
cmttn3qfi02zy10kuwen7hlzwstock-5m000270:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qff02zx10ku2akewf481
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:55:00raw126,800원126,900원126,800원126,800원2,954
cmttmx7mb02yg10kurayyxmzpstock-5m051910:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7m102yf10kuh4dpcmtr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 13:55:00raw279,000원280,500원279,000원280,000원5,273
cmttmx7lv02ye10kutxhga47vstock-5m006400:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7lo02yd10kucuo251na1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 13:55:00raw562,000원563,000원561,000원563,000원11,620
cmttmx7kg02y610kuayxp3b8istock-5m005380:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:172026-09-09 14:05:17cmttmx7kb02y510kuwixkms4f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 13:55:00raw388,000원388,500원388,000원388,000원1,894
cmttmqrvt02ws10kufkejlfq1stock-5m005930:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqrvp02wr10kur8l8noyt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:50:00raw270,750원271,500원270,500원270,750원133,826
cmttmqrxm02x410kuk8qi5k3hstock-5m006400:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqrxi02x310kuwh3pxisz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 13:50:00raw561,000원562,000원560,000원562,000원4,612
cmttmqrxx02x610kuq6bz3r29stock-5m051910:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqrxt02x510ku51th0j701
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 13:50:00raw278,500원279,500원278,500원279,000원2,608
cmttmqry802x810ku27r52mdvstock-5m068270:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqry402x710ku01gww2y11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 13:50:00raw183,700원183,700원183,300원183,600원4,045
cmttmqryk02xa10kutyqx67b9stock-5m005490:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqryg02x910ku99lpxc1j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 13:50:00raw335,000원335,500원334,500원335,500원388
cmttmqryu02xc10kujd4y5pdnstock-5m000270:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqryq02xb10kuhfy92wlj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:50:00raw126,800원126,900원126,800원126,800원2,577
cmttmqrz502xe10ku8ijjrwh0stock-5m105560:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqrz102xd10kunuq047191
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 13:50:00raw173,000원173,000원172,700원172,700원14,343
cmttmqrzr02xi10ku1hrzjkmbstock-5m207940:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqrzm02xh10kupdmntpyw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:50:00raw1,450,000원1,451,000원1,448,000원1,449,000원283
cmttmqs0102xk10kudphzb4bestock-5m373220:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqrzy02xj10ku17zax53c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 13:50:00raw362,500원363,000원361,500원361,500원3,947
cmttmqs0m02xo10kubgyh8oogstock-5m012330:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqs0h02xn10ku9ba50rch1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 13:50:00raw418,000원418,000원417,500원417,500원1,034
cmttmqs2s02y010kuls30vwlwstock-5m017670:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqs2m02xz10ku12b8x3q31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 13:50:00raw91,200원91,400원91,100원91,400원10,417
cmttmqs2e02xy10kulj0jhuwmstock-5m015760:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqs2902xx10ku0j2s30le1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 13:50:00raw33,775원33,800원33,550원33,650원38,885
cmttmqs0z02xq10kug84v8nusstock-5m096770:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqs0t02xp10ku0qbl5d6m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 13:50:00raw150,600원151,500원150,200원151,400원41,865
cmttmqs1d02xs10kugkv44wfxstock-5m028260:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqs1702xr10kusrr6efwb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:50:00raw379,500원381,000원379,000원379,500원2,962
cmttmqs2202xw10kusyg23nsmstock-5m003550:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqs1x02xv10kumalyda3b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 13:50:00raw120,000원120,000원119,700원120,000원2,556
57,440건 중 13,301–13,350← 이전267 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬