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
cmttfs0ma01k410kukgakmd99stock-5m003550:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0m601k310kuws0jj5oa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 10:35:00raw119,000원119,100원118,200원118,700원5,531
cmttfs0jr01jm10kuhnoq3f4gstock-5m105560:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0jn01jl10ku9azzhrow1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 10:35:00raw172,400원172,500원172,200원172,300원6,195
cmttfs0jh01jk10kuujr3huojstock-5m000270:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0jd01jj10ku738yq7oh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:35:00raw126,200원126,300원126,100원126,300원6,137
cmttfs0j701ji10ku4vjehaeystock-5m005490:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0j301jh10kupidt1omv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 10:35:00raw328,000원329,500원328,000원329,000원1,901
cmttfs0iw01jg10kuwhb3csklstock-5m068270:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0is01jf10kugcomkxwy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 10:35:00raw182,600원182,700원182,000원182,500원9,276
cmttflksr01iq10kudac66yqcstock-5m034730:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflksn01ip10kuv6tvlhju1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 10:30:00raw594,000원594,000원592,000원593,000원935
cmttflkry01ik10kusdol593mstock-5m096770:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkru01ij10kuoh7z1v801
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 10:30:00raw137,100원137,200원136,800원136,800원4,470
cmttflkrn01ii10kusjl9z7m0stock-5m012330:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkrk01ih10kujq3gg0e71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 10:30:00raw416,500원417,500원416,000원417,500원1,527
cmttflkrd01ig10ku5snga5kestock-5m373220:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkra01if10kusr8lnegr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 10:30:00raw349,500원349,500원349,000원349,500원506
cmttflkr301ie10kujq8vmy0hstock-5m207940:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkqz01id10kum7p1el1f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:30:00raw1,441,000원1,443,000원1,437,000원1,440,000원415
cmttflkqt01ic10kuxbisuqx4stock-5m105560:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkqp01ib10ku0kzhe03e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 10:30:00raw171,900원172,500원171,700원172,400원15,690
cmttflkqi01ia10kuu0o73w3fstock-5m000270:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkqf01i910kua5vzhzun1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:30:00raw126,100원126,200원125,900원126,100원8,785
cmttflkq901i810kueck6awc3stock-5m005490:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkq401i710kuvrwtm2641
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 10:30:00raw328,250원328,500원328,000원328,000원266
cmttflkpy01i610ku3cl8a7owstock-5m068270:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkpu01i510kulswreihr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 10:30:00raw182,700원182,800원182,400원182,600원3,959
cmttflkpn01i410kuvbfqzuq0stock-5m051910:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkpj01i310kud11cjzwl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 10:30:00raw270,000원270,500원270,000원270,500원910
cmttflkpc01i210ku1whj0fm6stock-5m006400:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkp801i110ku035teglv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 10:30:00raw532,000원533,000원532,000원532,000원619
cmttflkp001i010ku1cjfi6jrstock-5m035720:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkov01hz10kuh8q3lvxs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 10:30:00raw35,100원35,100원35,000원35,000원25,058
cmttflkop01hy10kugpj5ck65stock-5m035420:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkol01hx10kucg4gvzzx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 10:30:00raw213,500원213,500원211,500원212,000원8,826
cmttflko601hu10kuquinzzgistock-5m066570:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflko301ht10kum7x5z8ss1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 10:30:00raw205,000원205,500원204,500원205,000원7,741
cmttflknw01hs10kugiihgp2estock-5m005380:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkns01hr10kuvej7harw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 10:30:00raw386,000원386,000원385,500원385,500원2,092
cmttflknm01hq10kud31qds7xstock-5m000660:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflknh01hp10kuvxr627kx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 10:30:00raw1,858,000원1,864,000원1,851,000원1,863,000원40,455
cmttflkn601ho10kus9vcq3ybstock-5m005930:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkmu01hn10kuuosve7c31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:30:00raw273,250원274,000원272,500원273,750원317,903
cmttfs0k101jo10kupjvrlhv4stock-5m055550:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0jx01jn10ku2v41cci21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 10:30:00raw110,200원110,700원110,150원110,300원17,042
cmttflktx01iy10kukzlrsdwjstock-5m017670:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflktt01ix10ku07gc4qy11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 10:30:00raw91,700원91,800원91,600원91,700원4,918
cmttflktn01iw10ku23y7ly6xstock-5m030200:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkti01iv10kumnbgjxhc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 10:30:00raw53,500원53,500원53,400원53,500원2,133
cmttflktc01iu10kufznqns69stock-5m015760:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkt801it10ku8g0noczr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 10:30:00raw34,775원34,825원34,650원34,700원24,629
cmttflkt101is10kubneewtmzstock-5m003550:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflksx01ir10kuif7jlfc31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 10:30:00raw118,900원119,400원118,800원118,900원3,211
cmttflksh01io10kulhnihaq3stock-5m028260:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflksd01in10kud1jhzff41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:30:00raw383,000원384,500원381,500원384,000원6,308
cmttff4v001gk10kuzd7u886istock-5m000660:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4uw01gj10kukd04x87z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 10:25:00raw1,857,000원1,862,000원1,856,000원1,858,000원28,861
cmttff4vb01gm10kut36at1afstock-5m005380:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4v701gl10ku04tejx2x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 10:25:00raw386,000원386,000원385,500원386,000원2,006
cmttff4vl01go10kusr3rxjgfstock-5m066570:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4vh01gn10kueh3kt8zh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 10:25:00raw205,500원205,500원205,000원205,500원3,177
cmttff4vv01gq10kuu91b2uo9stock-5m035720:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4vq01gp10kuaqvn3z5u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 10:25:00raw35,075원35,100원35,050원35,100원5,876
cmttff4w501gs10ku6bsq885estock-5m006400:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4w101gr10kuwx02px051
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 10:25:00raw534,000원534,000원532,000원533,000원1,568
cmttff4wh01gu10kuna6vmvdbstock-5m051910:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4wc01gt10kuqn3yuln01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 10:25:00raw270,250원270,500원270,000원270,500원263
cmttff4ws01gw10kuiiq8fnidstock-5m068270:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4wo01gv10kui8did68i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 10:25:00raw182,400원182,700원182,400원182,650원1,473
cmttff4x401gy10kuyhqi5wzbstock-5m005490:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4wz01gx10ku0dmjml7t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 10:25:00raw329,000원329,500원328,000원328,500원2,370
cmttff4xg01h010kubshwbgo0stock-5m000270:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4xb01gz10kutbe29dge1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:25:00raw126,100원126,200원126,000원126,100원3,835
cmttff4xr01h210ku2zcr2ltkstock-5m105560:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4xn01h110kue6zsk29f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 10:25:00raw172,200원172,300원171,600원171,800원13,892
cmttff4y101h410ku5kle9ha3stock-5m055550:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4xx01h310kue4y34m5d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 10:25:00raw110,300원110,400원110,100원110,200원10,225
cmttff4yc01h610kuwgyjnt67stock-5m207940:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4y801h510ku8as1edzs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:25:00raw1,436,000원1,442,000원1,436,000원1,440,500원495
cmttff4ym01h810ku6qw8ligastock-5m373220:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4yi01h710kueqsk2koh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 10:25:00raw348,500원349,500원348,500원349,000원944
cmttff4yx01ha10kuggf4u9i4stock-5m012330:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4ys01h910kux14rse8y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 10:25:00raw417,000원417,500원416,000원417,000원1,925
cmttff4z601hc10kum8gogbuustock-5m096770:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4z301hb10kud04eqpha1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 10:25:00raw137,500원137,600원136,850원137,000원7,497
cmttff4zh01he10kuwh76p684stock-5m034730:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4zd01hd10ku8mom4zue1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 10:25:00raw593,000원594,000원592,000원593,000원775
cmttff50m01hm10kuekxnh0epstock-5m017670:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff50i01hl10kupzd5x06k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 10:25:00raw91,700원91,800원91,600원91,800원6,080
cmttff50c01hk10kuohktxpglstock-5m030200:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff50801hj10kuqvh8ij4s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 10:25:00raw53,500원53,600원53,400원53,400원4,650
cmttff50201hi10kurcxdy19mstock-5m015760:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4zy01hh10ku03en6e6t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 10:25:00raw34,750원34,825원34,700원34,775원16,402
cmttff4zr01hg10kuq8kh0hiystock-5m003550:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4zn01hf10ku4s2t07pp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 10:25:00raw119,100원119,300원118,900원119,100원4,771
cmttflks801im10kus0ya4yf9stock-5m028260:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflks401il10kuglvbt7b21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:25:00raw383,000원383,500원382,000원383,000원2,683
cmttflkog01hw10ku487qmz3rstock-5m035420:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkoc01hv10ku43ziclt91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 10:25:00raw214,000원214,000원213,000원213,000원4,633
57,440건 중 14,251–14,300← 이전286 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬