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
cmttkf6yf02gy10kump9jbvbnstock-5m207940:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf6y702gx10ku0l29weys1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:45:00raw1,440,000원1,442,000원1,438,000원1,440,000원348
cmttkf6xv02gw10ku7wamfmn7stock-5m055550:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf6xl02gv10ku4gjhru2n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 12:45:00raw110,900원110,900원110,600원110,700원15,277
cmttkf6x302gu10kumi64o057stock-5m105560:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf6wv02gt10ku2a8i4qom1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 12:45:00raw172,600원172,600원172,500원172,600원3,658
cmttkf6wh02gs10kuljy4fim6stock-5m000270:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf6w702gr10ku5brqqy6c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:45:00raw127,200원127,200원127,000원127,100원8,940
cmttkf6vo02gq10kuy7xg1496stock-5m005490:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf6vi02gp10kue3z036bp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 12:45:00raw330,500원331,500원330,500원331,000원2,224
cmttkf6v402go10kucieojsbqstock-5m068270:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf6uy02gn10kuuuhp11891
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 12:45:00raw183,200원183,400원183,000원183,200원3,694
cmttkf6rx02gg10kubxv9hdt8stock-5m035420:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:172026-09-09 12:55:17cmttkf6rj02gf10kujooovir51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 12:45:00raw210,500원211,000원210,500원210,500원3,700
cmttk8r0w02fc10kumbylheycstock-5m051910:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r0t02fb10kuagbde3l61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 12:40:00raw273,000원275,500원273,000원274,500원6,727
cmttk8r7l02g410kuzi2a9sykstock-5m030200:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r7i02g310kut49hh4em1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 12:40:00raw53,500원53,600원53,400원53,500원2,897
cmttk8qzc02f210kupvmmj0zqstock-5m066570:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8qz702f110kuenepashb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 12:40:00raw204,500원205,000원204,500원204,500원1,141
cmttk8qzo02f410kupx982sg0stock-5m035420:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8qzj02f310ku7o8jku8w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 12:40:00raw211,000원211,000원210,500원210,500원11,155
cmttk8r7b02g210kuy32vv5c1stock-5m015760:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r7702g110kupwxesa9f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 12:40:00raw34,150원34,150원34,100원34,150원3,956
cmttk8r7102g010kuvfpcqe1qstock-5m003550:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r6x02fz10kuhrc4mwjm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 12:40:00raw119,100원119,300원119,000원119,200원2,432
cmttk8r6r02fy10kuxt8eb5n3stock-5m034730:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r6n02fx10kuucqptqel1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 12:40:00raw597,000원599,000원597,000원597,000원294
cmttk8r8002g610kuh984uyprstock-5m017670:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r7u02g510kutqzsv4bf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 12:40:00raw91,700원91,700원91,600원91,600원2,211
cmttk8r6702fu10kucqj34gqastock-5m028260:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r6302ft10kutngyebv01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:40:00raw382,500원383,000원381,500원382,500원1,768
cmttkf6z502h010kubyr93bfestock-5m373220:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf6yp02gz10kuz13m04ak1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 12:40:00raw351,500원353,500원351,500원353,000원1,996
cmttk8r5x02fs10kulbn9c6nnstock-5m096770:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r5t02fr10ku53t43tb01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 12:40:00raw143,700원146,200원143,100원146,000원80,674
cmttk8r5n02fq10kurf0xu28hstock-5m012330:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r5g02fp10kupu12fkel1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 12:40:00raw418,500원419,500원418,000원419,000원1,715
cmttk8r5502fo10kuk07qro0ustock-5m207940:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r4v02fn10kui4obaccn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:40:00raw1,439,000원1,442,000원1,439,000원1,440,000원189
cmttk8qz002f010ku96l70syostock-5m005380:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8qyu02ez10kuy6lwg4no1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 12:40:00raw387,500원387,500원386,500원386,500원3,002
cmttk8qym02ey10kua4ytvu4ostock-5m000660:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8qyf02ex10ku79h9fc631
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 12:40:00raw1,866,000원1,869,000원1,864,000원1,864,000원25,406
cmttk8qy802ew10kuiqc1mkn7stock-5m005930:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8qy402ev10kux9sarl3o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:40:00raw271,750원272,500원271,500원271,750원84,463
cmttk8r4b02fm10kubnrwqtyrstock-5m055550:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r3z02fl10kue7x84knt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 12:40:00raw110,700원110,900원110,700원110,900원9,318
cmttk8r3g02fk10kudx762on8stock-5m105560:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r3502fj10ku7l4srqe61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 12:40:00raw172,500원172,600원172,500원172,600원3,466
cmttk8r2l02fi10kuc5nw1azxstock-5m000270:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r2a02fh10ku9va3w5g51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:40:00raw127,200원127,200원127,100원127,200원2,695
cmttk8r1q02fg10ku9na5rwugstock-5m005490:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r1f02ff10kuyvy267f11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 12:40:00raw330,000원330,500원330,000원330,500원462
cmttk8r1702fe10kuckm3yzo8stock-5m068270:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r1302fd10ku28pastta1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 12:40:00raw183,100원183,200원183,100원183,100원1,443
cmttk8r0002f610ku2xxg5cs3stock-5m035720:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8qzv02f510ku3qoiqfhk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 12:40:00raw35,025원35,100원35,025원35,100원8,623
cmttk8r0l02fa10kun9au4bbgstock-5m006400:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r0h02f910kumx0xwprg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 12:40:00raw542,000원542,000원540,000원541,000원1,748
cmttk2cf302e010kukl8an93ystock-5m051910:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cex02dz10kungvqfnsz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 12:35:00raw273,000원274,000원273,000원273,000원1,879
cmttk8r6i02fw10kuwb9o2yiustock-5m034730:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r6d02fv10ku36dvw03o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 12:35:00raw598,000원599,000원597,000원598,000원617
cmttk8r0c02f810kuf4z06q69stock-5m006400:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r0802f710kuf1m8dwsg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 12:35:00raw542,000원542,000원540,000원542,000원1,444
cmttk2ckd02eu10kuvkitbo1rstock-5m017670:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2ck802et10ku2kldj6731
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 12:35:00raw91,700원91,800원91,600원91,600원3,006
cmttk2cjo02eq10ku4h3q454pstock-5m030200:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cjl02ep10kuh57frha61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 12:35:00raw53,500원53,500원53,400원53,500원509
cmttk2cje02eo10kuiocf5v0vstock-5m015760:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cj802en10kuygmsg1fu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 12:35:00raw34,150원34,200원34,100원34,125원3,043
cmttk2cj102em10ku8bpo845sstock-5m003550:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2ciu02el10ku4li7q7hd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 12:35:00raw119,600원119,700원119,100원119,100원3,048
cmttk2cin02ek10kui288ukscstock-5m028260:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cih02ej10kuyx23d2sc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:35:00raw383,000원383,500원381,500원383,000원2,280
cmttk2cib02ei10kutr87m1omstock-5m096770:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2ci402eh10kutlz1l9yf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 12:35:00raw144,100원144,300원143,000원143,700원21,227
cmttk2chx02eg10kuikxna1ikstock-5m012330:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2chq02ef10kuwk1f6sw91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 12:35:00raw418,500원419,000원418,000원418,500원1,221
cmttk2chi02ee10ku13zunjc1stock-5m373220:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2chd02ed10ku92za2ag31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 12:35:00raw352,000원352,500원351,500원352,000원767
cmttk2ch602ec10kuxse7sdfcstock-5m207940:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cgz02eb10kuy5u8yir41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:35:00raw1,440,000원1,442,000원1,439,000원1,439,000원169
cmttk2cgt02ea10kurdotk4v5stock-5m055550:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cgp02e910kue61a2w2j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 12:35:00raw111,000원111,100원110,700원110,700원15,580
cmttk2cgi02e810kuvt39zn3hstock-5m105560:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cgc02e710ku90futhrp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 12:35:00raw172,650원172,700원172,500원172,500원3,986
cmttk2cg502e610kushsw8h58stock-5m000270:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cfy02e510kujuapqva51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:35:00raw127,100원127,200원127,000원127,100원1,728
cmttk2cfs02e410ku8d5s8ztnstock-5m005490:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cfo02e310kuivzg1mpn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 12:35:00raw330,000원330,500원330,000원330,000원885
cmttk2ccx02do10kutcwqtt79stock-5m005930:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2ccl02dn10kujsccfoq11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:35:00raw271,750원272,000원271,500원271,750원55,492
cmttk2cda02dq10kunjpumfzbstock-5m000660:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cd402dp10kua7r0qlyl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 12:35:00raw1,864,000원1,868,000원1,864,000원1,866,000원20,700
cmttk2cdo02ds10kul4aytdbistock-5m005380:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cdj02dr10kuyskqlfve1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 12:35:00raw387,000원387,500원387,000원387,000원2,054
cmttk2ce202du10ku43odkzb6stock-5m066570:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cdw02dt10kulwlmbu4w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 12:35:00raw204,500원205,000원204,500원204,500원1,353
57,440건 중 13,651–13,700← 이전274 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬