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
cmttl4wtd02lm10kumnm1c5gfstock-5m035420:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wt802ll10ku5z2km9201
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 13:05:00raw210,250원211,000원210,000원211,000원8,346
cmttl4wsr02li10kuriadbn3istock-5m066570:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wso02lh10ku2o4q77r71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 13:05:00raw205,000원205,500원204,500원205,000원3,498
cmttl4wsh02lg10ku0g4qioc2stock-5m005380:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wsa02lf10ku60cbe0qo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 13:05:00raw387,500원388,000원387,000원387,500원2,335
cmttl4wxw02m810kusath1f0istock-5m096770:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wxl02m710kugpxyzwoa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 13:05:00raw146,000원146,900원146,000원146,800원21,702
cmttl4wyr02ma10kug996eiikstock-5m028260:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wyg02m910kuas5iby731
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:05:00raw382,000원382,000원381,500원381,500원1,182
cmttl4wzc02mc10ku75sovz3qstock-5m034730:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wz702mb10kubaqhkkqh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 13:05:00raw598,000원599,000원596,000원596,000원552
cmttl4wzn02me10kune9c7q96stock-5m003550:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wzj02md10kuyjyoh8zr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 13:05:00raw119,500원119,800원119,400원119,700원4,024
cmttl4wzx02mg10kue3x44yh1stock-5m030200:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wzu02mf10ku7pd159f71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 13:05:00raw53,600원53,600원53,500원53,600원2,443
cmttl4x0802mi10kul53ufv75stock-5m017670:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4x0402mh10kuckb6vssa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 13:05:00raw91,400원91,400원91,200원91,400원9,573
cmttlbc6u02n210ku5z3kaab3stock-5m000270:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc6r02n110kudhgibnf31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:05:00raw127,100원127,100원126,900원126,900원5,648
cmttl4wrp02lc10ku8wsixbijstock-5m005930:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:172026-09-09 13:15:17cmttl4wre02lb10kuubcenfai1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:05:00raw270,250원270,500원270,000원270,500원70,067
cmttl4ws302le10ku0srj901gstock-5m000660:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:172026-09-09 13:15:18cmttl4wrx02ld10ku1ayjkkkp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 13:05:00raw1,852,000원1,855,000원1,851,000원1,852,000원24,863
cmttlbcah02no10ku40g7q5mzstock-5m015760:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:20:182026-09-09 13:20:18cmttlbcad02nn10ku672yvezk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 13:05:00raw34,000원34,050원33,950원33,950원5,827
cmttl4wv902ly10ku89rp0orxstock-5m105560:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wv502lx10kukn3bll5s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 13:05:00raw172,700원172,800원172,400원172,400원7,439
cmttl4wvj02m010kufh3rl0rrstock-5m055550:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wvf02lz10ku6zqqsbtn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 13:05:00raw110,900원111,000원110,700원110,700원14,843
cmttkyh9f02la10ku5t66px3mstock-5m017670:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh9802l910ku7nshgrz01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 13:00:00raw91,500원91,600원91,300원91,500원9,748
cmttkyh7602ky10kus6zmaqrkstock-5m096770:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh7002kx10ku7v9ulejk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 13:00:00raw145,900원146,800원145,800원146,100원16,794
cmttkyh4402ke10kuasjd5sxastock-5m068270:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh3z02kd10kumcdgxnn61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 13:00:00raw183,300원183,800원183,300원183,800원3,913
cmttkyh6802ks10ku9zrnl5k1stock-5m373220:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh6302kr10kuxomsmcv41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 13:00:00raw356,000원360,000원356,000원359,000원16,822
cmttkyh6t02kw10kugyhi16n2stock-5m012330:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh6p02kv10kudqw43g6r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 13:00:00raw417,500원419,500원417,500원419,000원2,704
cmttl4wt302lk10ku20dumuyestock-5m035420:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wsz02lj10kuu16wuxwc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 13:00:00raw210,500원211,000원210,000원210,500원10,364
cmttkyh2902k210kukndkqwxgstock-5m066570:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh2302k110ku5h6ve4m61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 13:00:00raw204,750원205,000원204,500원205,000원4,148
cmttkyh1w02k010kugm3xgxfcstock-5m005380:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh1p02jz10ku1m2pwh001
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 13:00:00raw386,500원388,000원386,500원387,500원1,993
cmttkyh1i02jy10ku73bl3naostock-5m000660:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh1e02jx10kuka60tlv91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 13:00:00raw1,844,000원1,853,000원1,844,000원1,852,000원22,521
cmttkyh1702jw10ku423k7i07stock-5m005930:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh1002jv10kub1eowtin1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:00:00raw270,000원271,000원269,500원270,250원233,755
cmttkyh2k02k410ku6wcamrxxstock-5m035720:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh2g02k310kukw09r2x71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 13:00:00raw35,050원35,100원35,050원35,100원3,011
cmttkyh2y02k610kuwiyv3lp3stock-5m006400:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh2s02k510kuwyv3htvw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 13:00:00raw547,000원558,000원547,000원556,000원26,678
cmttkyh9102l810kuu70q2f70stock-5m030200:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh8v02l710kulp2lyn1m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 13:00:00raw53,600원53,600원53,500원53,600원538
cmttkyh3902k810kur0hg6x0dstock-5m051910:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh3502k710ku4t2e6pwd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 13:00:00raw277,000원279,000원277,000원279,000원3,990
cmttkyh8o02l610ku9zb25v2wstock-5m015760:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh8g02l510kumjh2xdbk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 13:00:00raw34,000원34,100원34,000원34,000원15,555
cmttkyh8902l410kua7ngfy0jstock-5m003550:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh8302l310kule17wg1l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 13:00:00raw119,400원120,000원119,400원119,500원4,718
cmttkyh7v02l210kuh31zup64stock-5m034730:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh7o02l110kumph6bua11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 13:00:00raw594,000원599,000원594,000원598,000원723
cmttkyh4e02kg10kukgocisgsstock-5m005490:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh4a02kf10kurwz2jazh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 13:00:00raw332,000원334,000원332,000원333,500원5,771
cmttkyh4p02ki10kuxaul7v3ustock-5m000270:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh4l02kh10kuzyk4pkpw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:00:00raw126,900원127,200원126,900원127,100원6,480
cmttkyh5302kk10ku0lixku89stock-5m105560:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh4w02kj10kuut1s7oal1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 13:00:00raw172,500원172,700원172,500원172,700원8,938
cmttkyh5d02km10ku5tniaxuestock-5m055550:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh5902kl10kuap7njqsb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 13:00:00raw110,900원111,200원110,900원110,900원9,883
cmttkyh5n02ko10kuu4vpnlj1stock-5m207940:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh5k02kn10kuh2ox13za1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:00:00raw1,441,000원1,443,000원1,440,000원1,442,000원252
cmttkyh7h02l010kujgj6nwz4stock-5m028260:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh7d02kz10ku0f3sduxn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:00:00raw380,750원382,500원380,500원382,000원2,490
cmttks1j502jo10kurdad3to0stock-5m003550:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1j102jn10kub9ytv0u21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 12:55:00raw119,200원119,400원119,200원119,300원3,233
cmttks1bd02io10ku1nyzi799stock-5m005930:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1b702in10kuajis7o2q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:55:00raw270,000원270,500원269,500원270,250원129,308
cmttks1c002iq10kudfpblar5stock-5m000660:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1bv02ip10kug3k1q60s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 12:55:00raw1,844,000원1,851,000원1,841,500원1,845,000원34,777
cmttks1ce02is10kurjxymb3hstock-5m005380:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1c702ir10kul2pdrkye1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 12:55:00raw386,500원388,000원386,500원387,000원6,525
cmttks1co02iu10kukl56xmfkstock-5m066570:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1cl02it10kuvy13qhnt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 12:55:00raw204,500원205,000원204,000원204,500원3,119
cmttks1cz02iw10kuwyb3rft9stock-5m035420:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1cv02iv10ku565x9n3s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 12:55:00raw211,000원211,000원210,500원210,500원5,187
cmttks1db02iy10kum57w80hpstock-5m035720:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1d702ix10kunplfvfg71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 12:55:00raw35,000원35,100원35,000원35,100원22,247
cmttks1dl02j010kubjyasb2estock-5m006400:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1dh02iz10kufr0710r11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 12:55:00raw550,000원550,000원547,000원547,000원13,824
cmttks1dz02j210kubug0yu62stock-5m051910:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1ds02j110kuh46vhlkq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 12:55:00raw276,500원278,000원276,000원277,500원2,955
cmttks1e902j410kuqvbxqe1cstock-5m005490:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1e502j310kue8lhfyom1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 12:55:00raw332,000원333,000원331,250원332,000원2,616
cmttks1fm02j810kugmq9fvxhstock-5m000270:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1ff02j710kuh98spse41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:55:00raw126,800원127,000원126,800원126,900원3,587
cmttks1gh02ja10kuoyfo25ecstock-5m105560:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1g502j910ku7rwgftka1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 12:55:00raw172,550원172,600원172,500원172,600원2,907
57,440건 중 13,551–13,600← 이전272 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬