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
cmtte65dq017i10ku4zst6i0ystock-5m000660:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65dm017h10kukj3i14xr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 09:50:00raw1,841,000원1,856,000원1,839,000원1,856,000원84,204
cmtte65de017g10ku0eo2uhewstock-5m005930:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65d0017f10kuhir990pl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:50:00raw271,000원273,000원270,500원273,000원253,444
cmtte65fd017u10ku3v9z0pepstock-5m051910:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65f9017t10kutj7elo671
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 09:50:00raw269,500원269,500원268,000원268,500원2,380
cmtte65j9018m10kuda8zootgstock-5m017670:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65j5018l10ku0bd6n6uc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 09:50:00raw91,400원91,900원91,400원91,600원16,401
cmtte65g8018010kut691jgpcstock-5m055550:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65g4017z10kuj50kelp41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 09:50:00raw110,100원110,400원110,000원110,000원16,989
cmtte65gi018210kui1hstj7lstock-5m207940:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65ge018110ku62y3hqek1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:50:00raw1,438,000원1,439,000원1,437,000원1,438,000원105
cmtte65h2018610kue1fx8od2stock-5m012330:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65gz018510kum495nypw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:50:00raw418,000원418,500원417,500원417,500원3,354
cmtte65gs018410kus0a1hlowstock-5m373220:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65go018310ku9xme2cch1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 09:50:00raw349,500원350,000원348,500원349,000원2,101
cmtteck5x019610kut5t03t54stock-5m005490:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck5t019510ku2596rl0o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:50:00raw329,500원330,000원328,000원328,500원2,709
cmtte65fo017w10kuow8mfgswstock-5m068270:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65fj017v10kued8qxktt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 09:50:00raw182,600원182,900원182,500원182,700원3,765
cmtteck8i019o10kukeaj0y41stock-5m028260:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck8e019n10kublq4eigp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:50:00raw379,500원380,500원377,000원380,500원10,057
cmtte65hn018a10kuc4p7z6kxstock-5m034730:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65hj018910kue0dwa11u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:50:00raw592,500원595,000원591,000원595,000원2,651
cmttdzpid016y10kuvu80uql2stock-5m373220:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpia016x10kupqux3ih81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 09:45:00raw349,500원350,000원349,000원350,000원1,043
cmttdzph2016o10kuec2boahzstock-5m000270:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpgx016n10ku11760u0z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:45:00raw125,800원126,000원125,700원125,900원4,175
cmttdzpgr016m10ku0bo7c21lstock-5m005490:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpgm016l10kuxpkcdts81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:45:00raw329,000원330,000원328,500원330,000원1,749
cmttdzpgg016k10kuqlliawststock-5m068270:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpga016j10kuzhqct0k91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 09:45:00raw182,700원182,700원182,100원182,600원6,931
cmttdzpg3016i10ku4e6vp4vtstock-5m051910:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpfz016h10kup9inpszh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 09:45:00raw268,500원269,500원268,000원269,000원2,657
cmttdzpf8016c10kua4olklcwstock-5m035420:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpf4016b10ku2ic5zino1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 09:45:00raw211,000원211,500원211,000원211,250원8,180
cmttdzpfj016e10kuex7ba22istock-5m035720:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpff016d10kuzkjlm4n11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 09:45:00raw35,200원35,200원35,150원35,200원11,426
cmttdzpft016g10kuvyipqoc4stock-5m006400:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpfp016f10kugvynz7yg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 09:45:00raw530,000원532,000원530,000원531,000원4,426
cmttdzpim017010kupozxtw3xstock-5m012330:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpii016z10kucitymymb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:45:00raw417,500원418,500원417,000원418,000원2,746
cmttdzpiw017210kuettqgu7ustock-5m096770:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:182026-09-09 09:55:18cmttdzpis017110kutl9eqmkr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 09:45:00raw137,800원138,200원137,700원138,100원6,068
cmttdzpj7017410kuu5gazsmpstock-5m028260:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:182026-09-09 09:55:18cmttdzpj2017310ku013wse3u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:45:00raw378,500원380,000원377,000원379,500원8,452
cmttdzpjg017610kus3yforn8stock-5m034730:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:182026-09-09 09:55:18cmttdzpjc017510kur593qqpb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:45:00raw592,000원593,000원590,000원592,000원1,462
cmttdzpjz017a10ku504s10t9stock-5m003550:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:182026-09-09 09:55:18cmttdzpjv017910kuxe29mdaa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:45:00raw119,100원119,500원119,100원119,100원3,748
cmttdzpk9017c10kuc7sch2u5stock-5m015760:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:182026-09-09 09:55:18cmttdzpk5017b10kuu3rz2jua1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 09:45:00raw34,650원34,700원34,550원34,600원36,171
cmttdzpeq016810ku80cvkg92stock-5m066570:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpel016710kuznix549w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 09:45:00raw204,000원204,000원202,500원203,000원6,433
cmttdzpef016610kuhmtbde6tstock-5m005380:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpea016510ku6vghm4n61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 09:45:00raw386,000원386,500원385,500원386,250원2,639
cmttdzpe3016410kuad6h5qvastock-5m000660:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpdz016310ku318jaylz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 09:45:00raw1,839,500원1,842,000원1,837,000원1,841,000원53,383
cmttdzpdt016210kuhz63203qstock-5m005930:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpdo016110kuk9d801n81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:45:00raw271,250원271,500원270,000원271,000원190,491
cmtte65j1018k10kum3qp1asxstock-5m017670:20260909:09452026-09-09 09:45:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65iw018j10kumqkoyxwc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 09:45:00raw91,600원91,700원91,400원91,400원16,213
cmttdzpkj017e10kubhlvd57pstock-5m030200:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:182026-09-09 09:55:18cmttdzpkf017d10kus2z3egk21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 09:45:00raw53,750원53,800원53,600원53,650원5,248
cmttdzpi4016w10ku7lqbrb4estock-5m207940:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpi0016v10kuifmutacj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:45:00raw1,437,000원1,438,000원1,436,000원1,437,000원273
cmttdzphu016u10kuj28ttjb3stock-5m055550:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzphq016t10kuh9e30tlt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 09:45:00raw110,500원110,500원110,100원110,100원6,759
cmttdzphk016s10ku54nj5uudstock-5m105560:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzphg016r10ku1xxu46he1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 09:45:00raw172,800원172,900원172,100원172,300원8,767
cmttdzpjp017810kue27lr6l5stock-5m003550:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:55:182026-09-09 09:55:18cmttdzpjl017710kuwcqhrsac1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:40:00raw119,500원119,600원119,100원119,200원2,507
cmttdzphb016q10ku46p0gwtcstock-5m105560:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzph8016p10ku4i6mzufl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 09:40:00raw172,800원173,200원172,700원172,900원7,793
cmttdzpf0016a10kua9g4yev4stock-5m035420:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpew016910kuyaol9b6i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 09:40:00raw211,250원211,500원211,000원211,500원2,215
cmtte65ir018i10kup083f966stock-5m017670:20260909:09402026-09-09 09:40:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65io018h10kubapbyhjj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 09:40:00raw91,800원91,900원91,600원91,700원14,037
cmttdt9yy015w10kulmdoao9bstock-5m034730:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9yv015v10ku1mcozp1g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:40:00raw591,000원594,500원590,000원592,000원3,178
cmttdt9zq016010kuob39a1ggstock-5m030200:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9zm015z10kuj2iirfwt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 09:40:00raw53,800원53,900원53,700원53,800원2,808
cmttdt9zf015y10kuo5kec3xustock-5m015760:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9z4015x10kub3oxqxx11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 09:40:00raw34,650원34,750원34,550원34,600원80,224
cmttdt9yp015u10kulzjsmfhtstock-5m028260:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9yl015t10ku08yln3gn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:40:00raw380,500원380,500원378,000원378,500원5,172
cmttdt9yf015s10ku561uo8nbstock-5m096770:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9yb015r10kuuaxfvkoa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 09:40:00raw138,000원138,500원137,600원137,700원10,460
cmttdt9y6015q10kuiztoxucvstock-5m012330:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9y1015p10kugkgi5q001
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:40:00raw417,000원417,750원416,500원417,000원1,463
cmttdt9xv015o10kufupczimxstock-5m373220:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9xr015n10kulh4vh4js1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 09:40:00raw348,500원350,000원348,000원349,500원2,257
cmttdt9xl015m10kur8wduryvstock-5m207940:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9xh015l10kun0zaqpry1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:40:00raw1,437,000원1,438,000원1,437,000원1,437,000원71
cmttdt9xb015k10ku6subridbstock-5m055550:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9x7015j10kuesxl7ic41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 09:40:00raw110,500원110,700원110,500원110,500원6,265
cmttdt9x0015i10kucf8lf634stock-5m000270:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9ww015h10ku4o3v7qj61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:40:00raw125,900원126,000원125,700원125,800원6,354
cmttdt9wp015g10kuk6oa8jyestock-5m005490:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9wl015f10ku0n8pk67g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:40:00raw328,000원329,000원328,000원329,000원695
57,440건 중 14,451–14,500← 이전290 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬