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
cmttevuo401dw10kucsvyv96zstock-5m017670:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevuo001dv10ku676ob5hm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 10:10:00raw91,700원91,800원91,400원91,600원16,075
cmttevumq01dm10kusc7z9toqstock-5m034730:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevumm01dl10kuck6i1p9q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 10:10:00raw593,000원593,000원591,000원592,000원1,560
cmttevula01dc10kuy3up197lstock-5m373220:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevul601db10kudc12jx651
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 10:10:00raw348,500원349,000원348,500원349,000원1,322
cmttevukg01d610kugcbkhy8zstock-5m105560:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevukc01d510ku2ubngzxd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 10:10:00raw172,400원172,600원172,100원172,500원8,260
cmttevukq01d810kuvakwvyt0stock-5m055550:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevukm01d710kum3xl4tkl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 10:10:00raw110,500원110,600원110,300원110,500원6,591
cmttevul001da10kulnuylot5stock-5m207940:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevukw01d910kui706x5sa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:10:00raw1,436,000원1,438,000원1,436,000원1,436,000원187
cmttevulu01dg10ku1a7moj28stock-5m096770:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevulq01df10ku1q7hgsab1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 10:10:00raw138,000원138,400원137,900원138,200원4,353
cmttevum501di10kuc0chm9qystock-5m028260:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevum001dh10kuw9240d2r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:10:00raw383,000원383,000원381,000원382,000원3,947
cmttevulj01de10kus8bcwgygstock-5m012330:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevulg01dd10kuztzvg7gf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 10:10:00raw417,000원417,500원416,000원416,500원1,897
cmttevuj701cw10ku42gcg2jbstock-5m005490:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevuj301cv10ku13yxkkky1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 10:10:00raw329,000원329,000원328,500원329,000원240
cmttevuix01cu10kudzpkibmistock-5m068270:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevuit01ct10ku4b7zofrp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 10:10:00raw182,000원182,400원182,000원182,400원3,293
cmttevuin01cs10kuw66jqu7hstock-5m051910:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevuij01cr10kulcs3hquh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 10:10:00raw269,500원269,500원269,000원269,500원651
cmttevuid01cq10kun84up3b5stock-5m006400:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevui901cp10ku4okptvju1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 10:10:00raw532,000원533,000원531,000원531,000원1,672
cmttevui301co10kukg64f8z8stock-5m035720:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevuhz01cn10ku64vmovsa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 10:10:00raw35,000원35,050원34,950원35,050원14,260
cmttevuht01cm10ku6umraln4stock-5m035420:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevuhp01cl10kucj1rrq531
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 10:10:00raw212,500원212,500원211,500원212,000원4,527
cmttevuhj01ck10kuhum7bwg4stock-5m066570:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevuhf01cj10kui661unnk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 10:10:00raw204,500원206,000원204,500원205,500원10,579
cmttevuh801ci10kusun3cjiwstock-5m005380:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevuh401ch10ku3myjme291
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 10:10:00raw385,500원386,000원385,500원386,000원1,783
cmttevugx01cg10ku5wqetv8wstock-5m000660:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevugt01cf10ku1onyd2na1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 10:10:00raw1,859,000원1,862,000원1,855,000원1,856,000원49,953
cmttevugm01ce10kuexgu2lg7stock-5m005930:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevugh01cd10kuxn4jyqlw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:10:00raw273,000원273,500원272,000원272,250원338,101
cmttevujy01d210kuubtadcqistock-5m000270:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevuju01d110kuc9wo34wd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:10:00raw125,900원126,100원125,800원126,100원6,696
cmttepfru01c810kulrfujvjistock-5m015760:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfrq01c710kuxs7cphh01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 10:05:00raw34,600원34,700원34,500원34,600원33,401
cmttepfsf01cc10kueixrsb7vstock-5m017670:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfsb01cb10ku07dw9sus1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 10:05:00raw91,700원91,800원91,400원91,700원24,173
cmttepfs401ca10kuc6c08js1stock-5m030200:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfs001c910kulkyaxd2a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 10:05:00raw53,600원53,700원53,600원53,700원1,637
cmttepfnv01bg10kum4b10p2xstock-5m005380:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfns01bf10ku75gv5et61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 10:05:00raw385,500원386,000원385,500원385,500원2,315
cmttepfnm01be10ku7cvs5jizstock-5m000660:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfni01bd10ku8nqwup8e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 10:05:00raw1,850,000원1,859,000원1,847,000원1,859,000원46,720
cmttepfnb01bc10kuasj91hzbstock-5m005930:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfmy01bb10kuz31ruvi11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:05:00raw272,250원273,000원272,000원272,750원179,503
cmttepfop01bm10ku9ltd02xistock-5m035720:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfok01bl10ku9e67vdqb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 10:05:00raw35,125원35,150원34,950원35,000원118,882
cmttevuk701d410kuqwd81ryustock-5m105560:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevuk401d310ku0i1smhtk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 10:05:00raw172,200원172,500원172,100원172,300원8,817
cmttevujq01d010kuqam7ycjkstock-5m000270:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevujl01cz10ku7e8irtd31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:05:00raw126,100원126,200원125,900원126,000원7,419
cmttepfo401bi10kuwmhiiwc8stock-5m066570:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfo001bh10kub2yfy7t21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 10:05:00raw204,500원205,500원204,000원204,500원12,265
cmttepfp901bq10kuiff3yw8xstock-5m051910:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfp501bp10ku1cl4qzfi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 10:05:00raw269,750원270,000원269,000원269,000원1,633
cmttepfpk01bs10kuw5mllyl3stock-5m068270:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfpg01br10ku2r26xeay1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 10:05:00raw182,100원182,250원182,000원182,100원3,144
cmttepfoe01bk10ku3id9cn11stock-5m035420:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfoa01bj10kuuxzsesk81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 10:05:00raw212,000원212,500원211,500원212,500원14,284
cmttepfpu01bu10kurc8wzt9astock-5m005490:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfpq01bt10kumqlpc8861
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 10:05:00raw329,500원329,750원328,500원328,500원2,027
cmttepfq401bw10kut0daer2ystock-5m055550:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfq001bv10ku00xxy1se1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 10:05:00raw110,100원110,600원110,000원110,500원13,052
cmttepfqe01by10kuru7vtmt8stock-5m207940:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfqa01bx10kua2f4qkxk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:05:00raw1,437,000원1,438,000원1,436,000원1,436,000원214
cmttepfqp01c010ku54zdkw7kstock-5m373220:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfql01bz10ku3r08sncm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 10:05:00raw349,500원350,000원348,000원348,500원3,001
cmttepfqz01c210kug9uloy8kstock-5m012330:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfqv01c110kutfgq994c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 10:05:00raw418,000원418,000원416,500원416,500원1,978
cmttepfr901c410kuqmxl0uscstock-5m096770:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfr501c310kudnebjc451
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 10:05:00raw138,000원138,300원137,800원138,000원5,552
cmttepfrk01c610kuv7bwxoz0stock-5m028260:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfre01c510ku5d5zntfo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:05:00raw381,000원383,000원381,000원382,500원3,616
cmttepfoz01bo10kuypjbrwx6stock-5m006400:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfov01bn10kua6mwphbl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 10:05:00raw534,000원534,000원532,000원532,000원2,430
cmttevumg01dk10ku74i3q4bistock-5m034730:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevumc01dj10kujas6xlik1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 10:05:00raw592,000원594,000원592,000원593,000원1,634
cmttevun201do10kuhzj1g1d6stock-5m003550:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevumw01dn10kuuz8r7xvy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 10:05:00raw120,100원120,100원118,700원118,700원4,985
cmtteizvc01ak10kuzmch4cnestock-5m105560:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizv801aj10kumkt8sr8g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 10:00:00raw172,100원172,400원172,000원172,300원8,706
cmtteizvn01am10kuk1hms0h0stock-5m055550:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizvi01al10kui2n68tym1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 10:00:00raw110,000원110,100원110,000원110,100원6,968
cmtteizvx01ao10kuimffj9g8stock-5m207940:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizvu01an10kuj0avh60l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:00:00raw1,437,000원1,438,000원1,436,000원1,437,000원181
cmtteizsn01a210ku1x6udlx5stock-5m000660:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizsj01a110kuzdgzgwbg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 10:00:00raw1,852,500원1,856,000원1,847,000원1,850,000원49,684
cmtteizsx01a410kuocrx6fiystock-5m005380:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizst01a310kul9tvlco51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 10:00:00raw386,500원386,500원385,500원386,000원3,301
cmtteizt901a610ku9rqvk7zhstock-5m066570:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizt401a510ku1880s6rf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 10:00:00raw203,500원204,500원203,500원204,000원7,427
cmtteiztk01a810ku0aeh7twnstock-5m035420:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteiztg01a710kun88amkgo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 10:00:00raw210,750원212,000원210,500원212,000원8,882
57,440건 중 14,351–14,400← 이전288 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬