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
cmtti3lk101zs10kuojj8md1bstock-5m066570:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:172026-09-09 11:50:17cmtti3ljv01zr10kumt4urm6f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 11:40:00raw205,500원206,000원205,000원205,500원2,893
cmtti3ljo01zq10ku6ghnmzasstock-5m005380:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:172026-09-09 11:50:17cmtti3lji01zp10kupq9cu88v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 11:40:00raw388,500원390,000원388,500원389,500원5,848
cmtti3lpc020m10kubyqqpqrhstock-5m034730:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:182026-09-09 11:50:18cmtti3lp8020l10ku1miqus141
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 11:40:00raw603,000원605,000원602,000원604,000원519
cmtti3lqv020u10kuvwh078e1stock-5m017670:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:182026-09-09 11:50:18cmtti3lqp020t10kuhy9a0djw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 11:40:00raw91,500원91,700원91,400원91,600원5,274
cmtti3ljb01zo10kuuz8tfv9estock-5m000660:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:172026-09-09 11:50:17cmtti3lj501zn10kujj4r4id71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 11:40:00raw1,877,000원1,883,000원1,876,000원1,880,000원64,010
cmtti3lix01zm10kujn4ri2pdstock-5m005930:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:172026-09-09 11:50:17cmtti3lir01zl10ku37dzq4uc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:40:00raw274,000원275,000원274,000원275,000원212,275
cmtthx5ub01ym10kun8sx44s8stock-5m035420:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5u701yl10ku7osc85mu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 11:35:00raw212,000원212,000원211,500원211,500원2,580
cmtthx5zj01zg10kuys35lxnzstock-5m015760:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5zf01zf10ku6tpylcuu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 11:35:00raw34,600원34,600원34,400원34,500원20,139
cmtthx5z901ze10ku6da3leiistock-5m003550:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5z401zd10kuio8ksb9j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 11:35:00raw119,100원119,200원118,900원119,100원1,873
cmtthx5yy01zc10kuxrkemt7dstock-5m034730:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5yt01zb10kuhc6qxhua1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 11:35:00raw601,000원603,000원601,000원602,000원566
cmtthx5yn01za10kuwwmjy29jstock-5m028260:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5yh01z910ku6eaj5mal1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:35:00raw383,000원383,500원383,000원383,500원1,942
cmtthx5y901z810ku6ls262hestock-5m012330:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5y301z710ku0dp9ye4e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 11:35:00raw419,000원420,000원418,000원419,500원2,803
cmtthx5xu01z610ku2ahjqy8fstock-5m373220:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5xp01z510kusvs4pj9n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 11:35:00raw351,500원352,000원351,000원351,500원1,211
cmtthx5xh01z410kutyrazo0ustock-5m207940:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5xa01z310kuap7npfta1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:35:00raw1,442,000원1,442,000원1,441,000원1,441,000원171
cmtthx5x301z210kuks5034scstock-5m055550:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5wz01z110kuc4gw3do41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 11:35:00raw111,000원111,000원110,700원110,700원6,650
cmtthx5ws01z010ku9iy9qnj8stock-5m105560:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5wo01yz10kuc3o6mcaw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 11:35:00raw172,900원172,900원172,500원172,600원9,692
cmtthx5wi01yy10kuw01mdua7stock-5m000270:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5wb01yx10kugl1o1nrt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:35:00raw126,900원127,000원126,800원127,000원5,972
cmtthx5w301yw10kuviamg4q5stock-5m005490:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5vy01yv10ku37clxlqr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 11:35:00raw330,000원331,000원330,000원330,500원467
cmtthx5vq01yu10ku5dnxtsf0stock-5m068270:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5vl01yt10kubai96hae1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 11:35:00raw183,100원183,200원182,900원183,100원1,731
cmtthx5vd01ys10ku6pbdtrlzstock-5m051910:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5v601yr10kur4ic582c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 11:35:00raw271,500원272,000원271,000원271,500원2,090
cmtthx5uz01yq10ku0slkn8ehstock-5m006400:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5ut01yp10kus7v9nv751
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 11:35:00raw540,000원542,000원540,000원540,000원2,814
cmtthx5um01yo10ku6jfthkv0stock-5m035720:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5ui01yn10ku7t4ykjh91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 11:35:00raw35,100원35,100원35,050원35,050원1,733
cmtthx5td01yg10kuvstaupf2stock-5m000660:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5t701yf10kufjynm4181
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 11:35:00raw1,875,000원1,877,000원1,872,000원1,877,000원37,920
cmtthx5u001yk10kub3oe44j7stock-5m066570:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5tx01yj10kuifa2zxtk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 11:35:00raw206,000원206,000원205,000원205,500원4,889
cmtthx5tq01yi10kujz3ssqlbstock-5m005380:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5tk01yh10kushxu8yg41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 11:35:00raw388,500원389,500원388,000원388,500원6,384
cmtthx5sx01ye10kuncbom0sbstock-5m005930:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5sj01yd10kurfpaba1m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:35:00raw274,000원274,500원273,500원274,500원280,890
cmtthx60401zk10kux0g92kbpstock-5m017670:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx60001zj10ku6431oq7j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 11:35:00raw91,400원91,500원91,400원91,500원3,616
cmtthx5zu01zi10kuq668y0d1stock-5m030200:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5zq01zh10kut4hqlbaw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 11:35:00raw53,600원53,600원53,400원53,600원4,757
cmtti3log020g10kurrx7k863stock-5m096770:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:50:182026-09-09 11:50:18cmtti3loc020f10kuu650kdiu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 11:35:00raw140,500원140,600원140,200원140,500원7,213
cmtthqq7i01xe10kutvobeq8astock-5m051910:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq7c01xd10ku8sug6vu71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 11:30:00raw271,750원272,000원271,000원271,000원1,276
cmtthqqd501yc10kuybprzn0pstock-5m017670:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqqd101yb10ku8ieazk3h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 11:30:00raw91,600원91,600원91,400원91,400원3,362
cmtthqqcu01ya10kupb8xhdrzstock-5m030200:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqqco01y910kuxs2fduvr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 11:30:00raw53,500원53,600원53,500원53,500원396
cmtthqqcg01y810ku3ngx8dvxstock-5m015760:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqqca01y710kurjdyfvt31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 11:30:00raw34,550원34,600원34,500원34,550원22,894
cmtthqqc301y610ku7hsv1plnstock-5m003550:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqqbz01y510kuqfqkeqax1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 11:30:00raw118,800원119,200원118,700원119,200원6,044
cmtthqqbr01y410kukaukkrzmstock-5m034730:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqqbl01y310kuymmrx6c71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 11:30:00raw597,000원602,000원597,000원601,000원1,080
cmtthqqbe01y210kugxobz3anstock-5m028260:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqqb701y110kuorpqa36u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:30:00raw382,500원384,000원381,500원383,000원3,350
cmtthqqb001y010ku4489dcjcstock-5m096770:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqqau01xz10ku7s4mp1zp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 11:30:00raw140,000원140,500원139,900원140,500원12,783
cmtthqqam01xy10kujj2gw9wwstock-5m012330:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqqaf01xx10ku1p9l36yu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 11:30:00raw418,500원419,500원418,500원419,000원1,613
cmtthqqa801xw10kunkfdvcy8stock-5m373220:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqqa401xv10kuwmpdwifi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 11:30:00raw351,500원352,000원351,500원352,000원683
cmtthqq9x01xu10kuswytlvs4stock-5m207940:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq9t01xt10kuuccf777i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:30:00raw1,441,000원1,445,000원1,441,000원1,443,000원232
cmtthqq9m01xs10kuu1qql39vstock-5m055550:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq9i01xr10kuo6vtqlvo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 11:30:00raw110,500원111,000원110,500원110,900원9,312
cmtthqq9c01xq10kulc67d0vxstock-5m105560:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq9801xp10kuc5fh9zfd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 11:30:00raw172,550원173,000원172,500원172,900원6,309
cmtthqq9101xo10ku4g0ooo01stock-5m000270:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq8w01xn10kuii24w1w01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:30:00raw126,800원127,000원126,800원126,900원4,421
cmtthqq8g01xk10kuljgpxs8dstock-5m005490:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq8a01xj10kul9u6d0wu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 11:30:00raw330,000원331,000원330,000원330,500원685
cmtthqq8201xi10ku1pnr54ojstock-5m068270:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq7y01xh10kunyreco361
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 11:30:00raw183,100원183,400원183,000원183,100원4,914
cmtthqq7401xc10ku692ct9b1stock-5m006400:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq7001xb10ku2de8f00k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 11:30:00raw541,000원541,000원540,000원540,000원1,311
cmtthqq6t01xa10ku6yynlrylstock-5m035720:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq6m01x910kuvwj6qexe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 11:30:00raw35,025원35,100원35,025원35,100원11,616
cmtthqq6e01x810ku113ohdu9stock-5m035420:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq6b01x710kuommn1ms91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 11:30:00raw211,500원212,000원211,500원211,500원2,705
cmtthqq6401x610kuvtwmze51stock-5m066570:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq5y01x510kua91l9ju01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 11:30:00raw206,000원206,000원205,500원206,000원1,571
cmtthqq5r01x410kuoyudboz4stock-5m005380:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq5l01x310kuizl3z17u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 11:30:00raw387,500원389,000원387,500원388,500원3,598
57,440건 중 13,951–14,000← 이전280 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬