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
cmttk2ced02dw10kuyoi3p102stock-5m035420:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2ce902dv10kul652fi9s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 12:35:00raw211,000원211,500원210,500원210,500원13,562
cmttk2ceq02dy10kuh59990x8stock-5m035720:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cek02dx10kuw5zuqh361
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 12:35:00raw35,050원35,050원35,000원35,050원19,396
cmttk2cfh02e210kuzpj38cy5stock-5m068270:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cfa02e110kuoxljqf211
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 12:35:00raw183,400원183,500원183,100원183,100원1,452
cmttjvwg802d810kurpjz7rk6stock-5m373220:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:182026-09-09 12:40:18cmttjvwg302d710kub7npj3jr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 12:30:00raw352,000원353,000원352,000원352,500원1,667
cmttjvwgk02da10ku569j6pcxstock-5m012330:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:182026-09-09 12:40:18cmttjvwgg02d910kum12qei6v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 12:30:00raw417,500원419,000원417,500원418,500원1,487
cmttjvwaw02ce10kudw73b7x9stock-5m005930:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:172026-09-09 12:40:17cmttjvwaq02cd10ku7hph7o1o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:30:00raw271,500원272,000원271,500원271,750원49,839
cmttk2ck202es10kuvep3sorestock-5m017670:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cjw02er10ku98h388v31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 12:30:00raw91,700원91,800원91,600원91,700원2,906
cmttjvwgx02dc10ku78bf0i1zstock-5m096770:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:182026-09-09 12:40:18cmttjvwgr02db10kuwmemtlzv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 12:30:00raw143,200원144,100원142,800원144,000원27,872
cmttjvwha02de10ku5f3vlrt3stock-5m028260:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:182026-09-09 12:40:18cmttjvwh502dd10kukpedfl531
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:30:00raw381,500원383,000원381,000원383,000원2,374
cmttjvwho02dg10kutfej1i0vstock-5m034730:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:182026-09-09 12:40:18cmttjvwhi02df10ku675yuclm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 12:30:00raw596,000원598,000원596,000원598,000원413
cmttjvwi002di10kuvtbgg0mqstock-5m003550:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:182026-09-09 12:40:18cmttjvwhv02dh10kuy0h87ckz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 12:30:00raw119,300원119,800원119,100원119,600원4,589
cmttjvwia02dk10ku3qtmojtdstock-5m015760:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:182026-09-09 12:40:18cmttjvwi602dj10ku03z5v6s31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 12:30:00raw34,100원34,200원34,100원34,150원7,508
cmttjvwil02dm10kuhperpfp3stock-5m030200:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:182026-09-09 12:40:18cmttjvwih02dl10ku95qzw6vq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 12:30:00raw53,600원53,600원53,400원53,500원3,887
cmttjvwfv02d610kun3srqu4pstock-5m207940:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:182026-09-09 12:40:18cmttjvwfq02d510kutfznacjq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:30:00raw1,442,000원1,443,000원1,440,000원1,440,000원150
cmttjvwfa02d210ku9ph7gcb5stock-5m055550:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:182026-09-09 12:40:18cmttjvwf602d110ku5awtclds1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 12:30:00raw111,000원111,100원111,000원111,000원2,585
cmttjvwez02d010kur054qizostock-5m105560:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:182026-09-09 12:40:18cmttjvwet02cz10ku339hospb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 12:30:00raw172,600원172,800원172,600원172,600원3,903
cmttjvwbl02ci10kuvlz5346ostock-5m005380:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:172026-09-09 12:40:17cmttjvwbe02ch10kuylmyt63y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 12:30:00raw387,000원388,000원387,000원387,000원2,538
cmttjvwb702cg10kusq4bjcmlstock-5m000660:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:172026-09-09 12:40:17cmttjvwb302cf10ku753d14bq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 12:30:00raw1,861,000원1,866,000원1,861,000원1,865,000원16,905
cmttjvwel02cy10kuhhltmayustock-5m000270:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:172026-09-09 12:40:17cmttjvwef02cx10kujc3m12ku1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:30:00raw127,300원127,300원127,000원127,000원5,077
cmttjvwe702cw10kuuzjbyzipstock-5m005490:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:172026-09-09 12:40:17cmttjvwe102cv10kufxu1nc5v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 12:30:00raw330,000원330,500원329,500원330,500원1,048
cmttjvwdu02cu10ku7791i4i6stock-5m068270:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:172026-09-09 12:40:17cmttjvwdo02ct10ku72uobz9k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 12:30:00raw183,500원183,600원183,300원183,400원2,104
cmttjvwdh02cs10ku84ytvbhnstock-5m051910:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:172026-09-09 12:40:17cmttjvwdb02cr10kuumvb8l4q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 12:30:00raw272,500원273,500원272,500원273,500원2,277
cmttjvwd402cq10kuxnvuaj2ostock-5m006400:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:172026-09-09 12:40:17cmttjvwcy02cp10kuwof72z871
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 12:30:00raw539,000원542,000원539,000원541,000원3,535
cmttjvwcq02co10kua3czn579stock-5m035720:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:172026-09-09 12:40:17cmttjvwck02cn10ku2nnftzwj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 12:30:00raw35,050원35,050원35,000원35,050원7,531
cmttjvwcc02cm10ku9wn1k122stock-5m035420:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:172026-09-09 12:40:17cmttjvwc702cl10kupo1ooapz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 12:30:00raw211,500원211,500원211,000원211,000원4,346
cmttjvwby02ck10kue6vlxnzlstock-5m066570:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:172026-09-09 12:40:17cmttjvwbt02cj10kupdbhf26v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 12:30:00raw204,500원205,000원204,500원205,000원2,296
cmttjpgqp02bq10kup4azvaoqstock-5m000270:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgqi02bp10kuxw7t3j9m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:25:00raw127,100원127,300원127,000원127,200원7,196
cmttjvwfk02d410kufik2u801stock-5m207940:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:40:182026-09-09 12:40:18cmttjvwfg02d310kuk2hxaf9n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:25:00raw1,442,000원1,442,000원1,440,000원1,441,000원312
cmttjpgrh02bu10kuy0ab9ycqstock-5m055550:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgrb02bt10kuds1r0o331
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 12:25:00raw111,000원111,100원111,000원111,100원1,620
cmttjpgru02bw10kuujzcjtb1stock-5m373220:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgrq02bv10kun5b47p751
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 12:25:00raw352,000원352,500원351,500원352,000원1,206
cmttjpgs902by10ku9ah7kr3vstock-5m012330:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgs302bx10kutmga3yv11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 12:25:00raw417,500원419,000원417,000원418,000원2,142
cmttjpgsm02c010ku94r42orpstock-5m096770:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgsg02bz10kus3gb27w31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 12:25:00raw142,300원143,800원141,800원143,200원48,159
cmttjpgt002c210ku6a96owg5stock-5m028260:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgsu02c110kujw32tjhq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:25:00raw381,500원382,000원381,000원381,500원3,056
cmttjpgtb02c410kuyd89p192stock-5m034730:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgt702c310ku298gmncm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 12:25:00raw596,000원597,000원595,000원597,000원320
cmttjpgtm02c610kuv82i68mestock-5m003550:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgti02c510kucuzny8s11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 12:25:00raw119,400원119,500원119,100원119,300원9,821
cmttjpgtx02c810kurdocuquvstock-5m015760:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgtt02c710kuan0i625d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 12:25:00raw34,150원34,150원34,100원34,150원4,105
cmttjpgu802ca10kuju0lukptstock-5m030200:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgu402c910kugyv1sg7w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 12:25:00raw53,500원53,600원53,400원53,600원5,123
cmttjpgui02cc10kuyuul0mlbstock-5m017670:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpguf02cb10kuj8q0tvls1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 12:25:00raw91,600원91,700원91,500원91,600원3,486
cmttjpgr302bs10ku0vye84cnstock-5m105560:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgqx02br10ku1jyrqxru1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 12:25:00raw172,400원172,700원172,300원172,700원3,175
cmttjpgqa02bo10kuvg02exxzstock-5m005490:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgq502bn10kuodnuwbuu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 12:25:00raw329,500원330,500원329,500원330,000원645
cmttjpgpx02bm10kuobuedjoystock-5m068270:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgpr02bl10kus63vlt2r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 12:25:00raw183,300원183,700원183,300원183,400원4,327
cmttjpgpk02bk10kug3nne1bustock-5m051910:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgpe02bj10ku41yoqj051
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 12:25:00raw273,250원273,500원272,500원272,500원2,434
cmttjpgp602bi10kuehr8uhslstock-5m006400:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgp302bh10kuzt12xsfg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 12:25:00raw539,000원540,000원539,000원539,000원954
cmttjpgov02bg10kuzv9bzfhxstock-5m035720:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgoq02bf10kuygblwhzx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 12:25:00raw35,050원35,050원35,000원35,050원5,583
cmttjpgoi02be10ku714b8g2tstock-5m035420:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgod02bd10kunkcvumhb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 12:25:00raw211,000원211,500원211,000원211,000원2,768
cmttjpgo502bc10kueduyn488stock-5m066570:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgo202bb10kuiljy42wl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 12:25:00raw204,500원205,000원204,000원204,500원3,262
cmttjpgnv02ba10ku6vu4cs7ystock-5m005380:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgnp02b910kun373v0mv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 12:25:00raw387,000원387,500원387,000원387,000원2,148
cmttjpgnh02b810ku5w9xovv6stock-5m000660:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgnb02b710kujm5mkdwg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 12:25:00raw1,857,000원1,863,000원1,854,000원1,862,000원31,719
cmttjpgn402b610kuwjpne72mstock-5m005930:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgmq02b510kujwr7wm961
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:25:00raw271,500원272,000원271,000원271,750원199,393
cmttjj0z702ac10kuk3rfohbestock-5m068270:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj0z202ab10kuamr2nqww1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 12:20:00raw183,300원183,400원183,300원183,300원1,208
57,440건 중 13,701–13,750← 이전275 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬