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
cmtthqq5d01x210kuxravlsowstock-5m000660:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq5701x110kubclhmzcn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 11:30:00raw1,869,000원1,875,000원1,865,000원1,874,500원47,329
cmtthqq4z01x010kuk3b3m6prstock-5m005930:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq4v01wz10kub4c1l23o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:30:00raw273,000원274,500원273,000원274,000원232,085
cmtthqq8q01xm10kuv91u9g3dstock-5m000270:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq8m01xl10ku3oimkgae1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:25:00raw126,800원126,900원126,500원126,800원6,480
cmtthqq7s01xg10kugg2mfvb2stock-5m068270:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq7o01xf10kuw6b70iny1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 11:25:00raw182,900원183,100원182,800원183,000원2,036
cmtthkbcc01wk10ku8dxuwx5wstock-5m012330:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkbc701wj10kupm83un1f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 11:25:00raw417,500원419,000원417,000원419,000원1,716
cmtthkbc001wi10kuyudydqjastock-5m373220:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkbbu01wh10kuoewax2q11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 11:25:00raw351,500원352,000원351,000원351,500원1,016
cmtthkbbm01wg10ku9gy5grybstock-5m207940:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkbbi01wf10kukjld3whv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:25:00raw1,440,000원1,442,000원1,440,000원1,441,000원137
cmtthkbbb01we10kunv0h5r2sstock-5m055550:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkbb601wd10kugri6o9ft1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 11:25:00raw110,200원110,600원110,200원110,400원13,589
cmtthkbaj01wa10ku1qv8g5jhstock-5m105560:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkbaf01w910ku36flzf381
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 11:25:00raw172,400원172,600원172,300원172,500원5,045
cmtthkba801w810kujx8l7dbhstock-5m005490:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkba201w710ku00vdunlt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 11:25:00raw330,000원331,000원330,000원330,000원874
cmtthkb9v01w610ku7pf6ypp1stock-5m051910:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkb9o01w510ku8z2lilps1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 11:25:00raw272,000원272,000원271,500원271,750원856
cmtthkben01wy10kulrpjuof8stock-5m017670:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkbef01wx10kuz2maeo2i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 11:25:00raw91,500원91,600원91,400원91,500원10,879
cmtthkbcx01wo10kuuoapy6jxstock-5m028260:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkbct01wn10ku25wo8tt21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:25:00raw382,500원383,000원381,500원382,500원2,047
cmtthkbd801wq10kunckwzqxhstock-5m034730:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkbd401wp10ku0xyz0b7c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 11:25:00raw596,000원598,000원596,000원597,000원505
cmtthkbdj01ws10kun02bqvzostock-5m003550:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkbdf01wr10kupiiwrnxo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 11:25:00raw118,800원118,900원118,600원118,900원2,066
cmtthkb9g01w410kud4lzfxs8stock-5m006400:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkb9b01w310kuaxn7lo0e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 11:25:00raw540,000원542,000원539,000원541,000원2,864
cmtthkb9301w210kupour7uw8stock-5m035720:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkb8x01w110ku6iego79x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 11:25:00raw35,050원35,100원35,000원35,050원19,388
cmtthkb8p01w010kuatlgen38stock-5m035420:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkb8k01vz10kukjv8dko11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 11:25:00raw211,500원212,000원211,500원211,500원2,915
cmtthkb8c01vy10ku65sba4c2stock-5m066570:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkb8601vx10kum60vhqvg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 11:25:00raw205,000원206,000원205,000원206,000원2,312
cmtthkb7z01vw10ku2evswn6kstock-5m005380:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkb7t01vv10kun8ywmmu31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 11:25:00raw388,000원388,000원387,000원387,500원5,933
cmtthkb7m01vu10kutv8n3e3vstock-5m000660:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkb7i01vt10kusz6byc2b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 11:25:00raw1,867,000원1,870,000원1,866,000원1,869,000원40,636
cmtthkb7a01vs10kuwujkek4estock-5m005930:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkb7301vr10kupszktge11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:25:00raw273,500원274,000원273,000원273,000원176,200
cmtthkbdu01wu10kulftu4k9wstock-5m015760:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkbdq01wt10ku3mzbgz4x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 11:25:00raw34,500원34,550원34,450원34,550원19,525
cmtthkbcm01wm10kuomhzu1yzstock-5m096770:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkbci01wl10ku91oe74eu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 11:25:00raw139,300원140,000원139,100원139,900원9,662
cmtthkbe601ww10kurcv34pz4stock-5m030200:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkbe101wv10kub0xl7t9k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 11:25:00raw53,500원53,600원53,400원53,500원5,278
cmtthdvmj01uy10kuafszp30istock-5m005490:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvmc01ux10kuqcnedwi61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 11:20:00raw331,000원331,000원330,000원330,000원997
cmtthdvm501uw10kuk01wzqw1stock-5m068270:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvlz01uv10kup14wbd711
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 11:20:00raw183,100원183,300원182,900원182,900원2,787
cmtthdvlt01uu10kuxtg3unnhstock-5m051910:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvlo01ut10ku6zrw4d681
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 11:20:00raw272,000원272,500원271,500원272,000원1,267
cmtthdvry01vq10kus9rbv870stock-5m017670:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:182026-09-09 11:30:18cmtthdvru01vp10kuc8p5fbze1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 11:20:00raw91,500원91,600원91,500원91,500원8,150
cmtthdvrg01vo10ku9dx165rostock-5m030200:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:182026-09-09 11:30:18cmtthdvra01vn10ku9mlmluwa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 11:20:00raw53,500원53,600원53,500원53,600원788
cmtthdvli01us10ku9f88oa45stock-5m006400:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvlc01ur10kuvnc3vcop1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 11:20:00raw540,000원541,000원539,000원541,000원2,209
cmtthkbay01wc10kue5lob0jtstock-5m055550:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkbaq01wb10kuvr1q15l11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 11:20:00raw110,400원110,400원110,200원110,300원6,857
cmtthdvl501uq10kuvcuzm29istock-5m035720:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvl101up10kuwmegyycf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 11:20:00raw35,100원35,100원35,050원35,100원6,071
cmtthdvqp01vm10kubjrikjizstock-5m015760:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:182026-09-09 11:30:18cmtthdvqf01vl10ku1m0zo41y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 11:20:00raw34,500원34,600원34,450원34,500원18,131
cmtthdvq701vk10kudrvpf1xostock-5m003550:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:182026-09-09 11:30:18cmtthdvq301vj10kubevsn0cz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 11:20:00raw118,800원118,900원118,400원118,900원3,836
cmtthdvpw01vi10kuoahx5bhistock-5m034730:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:182026-09-09 11:30:18cmtthdvps01vh10kub04pmxlv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 11:20:00raw595,000원597,000원595,000원597,000원321
cmtthdvpa01ve10kuq5b2fgr2stock-5m028260:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:182026-09-09 11:30:18cmtthdvp501vd10kubvf2qhg51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:20:00raw383,000원383,500원382,000원383,000원3,070
cmtthdvj201ue10kujn2ud75ystock-5m005930:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdviq01ud10kua5vn2n3j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:20:00raw273,500원273,500원273,000원273,500원89,263
cmtthdvjg01ug10kumea03chvstock-5m000660:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvj901uf10kulhleymdm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 11:20:00raw1,864,000원1,868,000원1,862,000원1,867,000원44,815
cmtthdvjt01ui10ku4xieuuqastock-5m005380:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvjn01uh10kums8envnc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 11:20:00raw388,000원388,500원387,000원387,500원2,349
cmtthdvk701uk10ku9i2mnxmkstock-5m066570:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvk101uj10kupv4ukgap1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 11:20:00raw205,250원205,500원205,000원205,500원2,708
cmtthdvkk01um10kuvtwig5gkstock-5m035420:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvke01ul10ku996wi63u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 11:20:00raw211,500원212,000원211,500원211,500원2,416
cmtthdvoy01vc10ku0anzbg7ystock-5m096770:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:182026-09-09 11:30:18cmtthdvor01vb10kuujqzo7ng1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 11:20:00raw139,500원139,600원139,200원139,300원6,759
cmtthdvok01va10kum1kjyvlastock-5m012330:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:182026-09-09 11:30:18cmtthdvof01v910ku06scaqvg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 11:20:00raw418,000원418,000원417,000원417,500원901
cmtthdvnz01v610ku84zv2f16stock-5m373220:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvns01v510kuskhzssfa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 11:20:00raw352,000원352,000원351,000원351,500원810
cmtthdvnl01v410kun91aicnxstock-5m207940:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvne01v310ku6xx0baj31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:20:00raw1,441,000원1,442,000원1,440,000원1,440,000원154
cmtthdvn701v210kug4i9aky0stock-5m105560:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvn301v110kueyhf0foq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 11:20:00raw172,100원172,400원172,100원172,400원3,656
cmtthdvmw01v010kui9tijbyrstock-5m000270:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvmq01uz10ku7rwcr18y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:20:00raw126,800원126,900원126,600원126,800원4,166
cmtth7fwr01uc10kuz6qrmg9sstock-5m017670:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fwk01ub10kux64o62ln1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 11:15:00raw91,500원91,700원91,500원91,500원3,542
cmtth7fqv01tg10kudfi5xmubstock-5m066570:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fqr01tf10kui2grnr9n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 11:15:00raw206,000원206,000원205,000원205,500원4,481
57,440건 중 14,001–14,050← 이전281 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬