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
cmttdgf32012w10kuqmmkx20ustock-5m005490:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf2x012v10kuk0l254qw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:30:00raw327,500원328,500원326,500원328,000원2,057
cmttdgf3r013010ku0axn1puwstock-5m105560:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf3k012z10kulot7kmsx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 09:30:00raw173,200원173,700원173,100원173,400원14,125
cmttdgf42013210kuqfjo3sp7stock-5m055550:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf3y013110kuolobdn971
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 09:30:00raw110,700원111,100원110,700원111,000원11,252
cmttdmutu014010kux5jol7rqstock-5m051910:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmutl013z10ku327t9qou1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 09:30:00raw267,000원268,000원267,000원268,000원1,815
cmttd9zgm011y10kus255au8cstock-5m012330:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zgi011x10kudrmuvr5g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:25:00raw416,000원416,500원415,000원416,000원2,139
cmttd9zgb011w10kuy8q6qwoostock-5m373220:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zg7011v10ku1c2hnb8g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 09:25:00raw348,000원348,500원347,000원348,000원2,728
cmttd9zg0011u10kuw7t1wesbstock-5m207940:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zfw011t10ku6q48zmsu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:25:00raw1,442,000원1,444,000원1,440,000원1,440,000원199
cmttd9zfp011s10ku17f2clowstock-5m055550:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zfl011r10ku4qo91isk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 09:25:00raw110,900원111,000원110,500원110,700원11,843
cmttd9zfe011q10ku84wdagzmstock-5m105560:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zfa011p10kuyvl9p23e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 09:25:00raw173,100원173,500원172,600원173,200원13,579
cmttd9zf4011o10ku7bnqfs6xstock-5m000270:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zez011n10kui4836xcs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:25:00raw126,300원126,400원125,900원126,100원9,159
cmttd9zeu011m10kuvslepsuwstock-5m005490:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zer011l10kuaguryygl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:25:00raw327,000원327,500원326,500원327,000원2,038
cmttd9zel011k10ku203kdvg8stock-5m068270:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zeh011j10kua6fq5gow1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 09:25:00raw182,800원183,000원182,400원182,700원4,380
cmttd9zeb011i10kuf7cx1bs2stock-5m051910:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9ze7011h10kuaw364woz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 09:25:00raw267,000원268,000원266,000원267,000원3,371
cmttd9ze1011g10kuc491fsokstock-5m006400:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zdx011f10kujnt594ci1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 09:25:00raw528,000원528,000원525,000원526,000원6,040
cmttd9zdq011e10kutre6yw3sstock-5m035720:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zdm011d10kumtnn7o301
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 09:25:00raw35,200원35,250원35,100원35,150원38,842
cmttd9zcr011810kud9wdt8k8stock-5m066570:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zcn011710ku26mghoa21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 09:25:00raw203,750원204,000원201,500원202,000원27,514
cmttd9zc5011610kuwa3ey0pcstock-5m005380:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zbw011510ku1u22uj1x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 09:25:00raw386,500원387,000원385,000원385,000원6,331
cmttd9zbd011410kuvbm4l9pystock-5m000660:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zb4011310kuvxn6av0n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 09:25:00raw1,832,000원1,833,000원1,815,000원1,819,000원80,877
cmttd9zai011210kuhnj7awr5stock-5m005930:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9za8011110kuttzylic31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:25:00raw270,750원270,750원269,500원269,500원228,036
cmttd9zi5012810kulezrrpnqstock-5m003550:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zi1012710ku0xodqagw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:25:00raw119,300원120,000원119,200원119,300원4,669
cmttd9zhv012610kuwse3b5vystock-5m034730:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zhr012510ku3kly0wwm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:25:00raw600,000원600,000원594,000원594,500원2,334
cmttd9zd5011a10kukggpvo19stock-5m035420:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zcz011910kunap50bbu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 09:25:00raw212,000원212,000원211,000원211,000원7,698
cmttd9zj0012e10kusiaesg68stock-5m017670:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9ziw012d10kusm1yem4e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 09:25:00raw91,800원91,900원91,700원91,800원13,635
cmttd9ziq012c10kuupzu8qkcstock-5m030200:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zim012b10kuefpicty01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 09:25:00raw54,100원54,200원53,900원54,000원10,436
cmttd9zig012a10kuxv79uh7ystock-5m015760:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zic012910kuyb3k4vlq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 09:25:00raw34,850원34,950원34,600원34,950원61,753
cmttd9zhc012210kubjr1bnmkstock-5m028260:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zh7012110ku4b819s391
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:25:00raw381,500원381,500원378,500원379,000원6,655
cmttd9zh0012010kuiupaf8ysstock-5m096770:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zgu011z10ku78b4tybh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 09:25:00raw137,300원138,800원137,000원138,500원17,608
cmttd3kcx010k10ku7effovopstock-5m373220:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kct010j10kusr48i9391
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 09:20:00raw348,500원349,000원348,000원348,500원3,343
cmttd3kce010g10kuw70xrjeustock-5m055550:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kca010f10kuzfxmnwyh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 09:20:00raw110,800원110,900원110,600원110,800원13,365
cmttd9zdg011c10kuiw9wes91stock-5m035720:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zdc011b10kuv0j27w5u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 09:20:00raw35,350원35,350원35,150원35,200원30,951
cmttd3kf1010w10kuvhxqefr3stock-5m030200:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kex010v10kuf2ayklrc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 09:20:00raw54,200원54,200원54,100원54,200원2,008
cmttd3keq010u10kuwbkl1wyestock-5m015760:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kem010t10kuowdtb1s51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 09:20:00raw34,800원34,900원34,650원34,850원100,992
cmttd3kee010s10ku2e6qx6bjstock-5m003550:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3ke8010r10kuiam0cntj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:20:00raw120,000원120,000원119,000원119,300원7,038
cmttd3kfk011010kujbak5jp5stock-5m017670:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kfg010z10kun8gs3dgl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 09:20:00raw92,000원92,100원91,700원91,800원10,906
cmttd3ke0010q10kumaaf9xhastock-5m028260:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kdt010p10kuupdqc5f41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:20:00raw381,000원383,000원378,500원381,500원13,354
cmttd3kdl010o10kuvpeyp775stock-5m096770:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kde010n10kukxgxraws1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 09:20:00raw137,300원137,400원136,500원137,300원7,980
cmttd3kam010410kuu9nwbtocstock-5m006400:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kag010310kuk7g9vpgl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 09:20:00raw531,000원531,000원525,000원528,000원8,204
cmttd3ka5010210kud1g5d5r8stock-5m035420:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3k9y010110kuosxev1dy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 09:20:00raw211,500원212,500원211,500원212,000원15,438
cmttd3k9p010010kubc41k8xrstock-5m066570:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3k9e00zz10kuzgosb0s51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 09:20:00raw206,000원206,000원203,500원203,500원17,740
cmttd3kd7010m10ku0nv4gqe8stock-5m012330:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kd3010l10kua59arheh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:20:00raw419,500원419,500원415,500원416,000원3,406
cmttd9zhm012410kuluxav4bsstock-5m034730:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zhi012310ku5z3pgfid1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:20:00raw602,000원603,000원600,000원600,000원1,645
cmttd3kbj010a10ku2sx1wplpstock-5m005490:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kbf010910ku5aa5evaj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:20:00raw327,000원327,500원326,500원327,000원3,584
cmttd3kbu010c10kuzyqn1ug3stock-5m000270:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kbq010b10kuxhet848g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:20:00raw126,700원126,800원126,200원126,300원8,207
cmttd3kb9010810kuqgj5svtgstock-5m068270:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kb5010710kuyrnuwi0z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 09:20:00raw182,900원183,100원182,600원182,800원3,577
cmttd3kaz010610kufzzgui01stock-5m051910:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kau010510kunvaq71071
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 09:20:00raw268,500원268,500원266,500원267,000원4,590
cmttd3k7a00zu10kup0lxwmmxstock-5m005930:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3k6300zt10kups9653dc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:20:00raw271,500원272,000원270,500원270,750원304,090
cmttd3k8000zw10kuvcjn5127stock-5m000660:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3k7q00zv10kuatxzoxmm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 09:20:00raw1,836,000원1,840,000원1,831,000원1,831,000원89,496
cmttd3k8w00zy10kurarp38q9stock-5m005380:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3k8o00zx10kuaz3kswzo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 09:20:00raw387,500원387,750원386,500원386,500원3,085
cmttd3kc3010e10ku6ckk1aifstock-5m105560:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kbz010d10kuw8kk1au81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 09:20:00raw172,800원173,200원172,700원173,100원11,193
cmttd3kcn010i10ku97trmfu5stock-5m207940:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kck010h10kumd31pxzc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:20:00raw1,443,000원1,444,000원1,440,000원1,442,000원204
57,440건 중 14,551–14,600← 이전292 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬