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
cmttcqp2q00ya10ku797pw316stock-5m034730:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp2m00y910kuxp1lz7dv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:05:00raw604,000원608,000원602,000원605,000원1,660
cmttck9ak00wy10kupnkdjcbbstock-5m003550:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck9ag00wx10ku03j44bld1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:05:00raw117,900원118,800원117,700원118,400원7,983
cmttck9at00x010ku4yxglfm5stock-5m015760:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck9ap00wz10kus55vzthd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 09:05:00raw34,500원35,300원34,300원35,275원207,271
cmttck9b300x210kulm31j1zrstock-5m030200:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck9az00x110kufxhs7vge1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 09:05:00raw54,300원54,500원54,100원54,300원8,524
cmttck9aa00ww10ku9tq2saqkstock-5m028260:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck9a600wv10kum7lidl6a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:05:00raw381,000원383,500원379,500원380,500원6,257
cmttck9bc00x410kudga086z1stock-5m017670:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck9b800x310ku0ayzqtic1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 09:05:00raw92,900원93,100원92,700원93,000원9,823
cmttck96700w010kuw95ymvifstock-5m005380:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck96300vz10kufd0l0s111
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 09:05:00raw388,500원388,500원387,000원387,000원6,713
cmttck96g00w210kuggtfe8mastock-5m066570:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck96c00w110ku60mpti8f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 09:05:00raw205,000원205,500원204,000원204,500원13,136
cmttck96o00w410kurvlf0dysstock-5m035420:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck96k00w310kudj8cljzv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 09:05:00raw213,000원213,000원212,500원212,500원9,056
cmttck96y00w610kuq7i4alm6stock-5m035720:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck96t00w510ku9nql9dnx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 09:05:00raw35,400원35,400원35,200원35,250원38,141
cmttck95h00vw10kulngrb2dfstock-5m005930:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck95c00vv10kur7jc8xo31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:05:00raw269,250원270,500원268,500원269,750원466,933
cmttck97g00wa10ku1sieq5p0stock-5m051910:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck97c00w910ku6y90qbmu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 09:05:00raw271,500원272,000원269,500원269,500원4,599
cmttck95t00vy10kunn83v3bystock-5m000660:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck95o00vx10kuj91irbc21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 09:05:00raw1,811,000원1,820,000원1,805,000원1,819,000원86,800
cmttck97y00we10ku969rqiwgstock-5m068270:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck97t00wd10kuci5u17wq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 09:05:00raw182,100원182,900원182,100원182,700원6,896
cmttck98700wg10kuk8hyu1f2stock-5m005490:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck98400wf10kukdobfndq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:05:00raw330,500원331,000원327,500원328,000원5,172
cmttck98g00wi10kuorkg3pyvstock-5m000270:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck98d00wh10ku3wdm00z81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:05:00raw126,800원127,000원126,700원126,700원16,276
cmttck98q00wk10ku24lm31aqstock-5m105560:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck98m00wj10ku2nuf7y6h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 09:05:00raw174,600원174,800원173,200원173,300원16,765
cmttck99000wm10kun6o0a6qvstock-5m055550:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck98v00wl10ku9irgwkko1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 09:05:00raw112,300원112,500원111,500원111,500원14,574
cmttck99900wo10ku1ezyeyh7stock-5m207940:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck99500wn10kuhmzcni2s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:05:00raw1,445,000원1,454,000원1,444,000원1,447,000원584
cmttcduuy00v010ku7237fj3rstock-5m035420:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduut00uz10kurrxr489l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 09:00:00raw214,500원216,000원212,000원213,000원30,162
cmttcduvg00v410ku9jw81kqnstock-5m006400:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduvd00v310kuvdby6mje1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-09 09:00:00raw529,000원538,000원527,000원538,000원16,926
cmttcduvq00v610ku20uelxvdstock-5m005490:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduvm00v510kuijwx5cu51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:00:00raw329,000원331,000원326,500원330,500원9,529
cmttcduvz00v810ku439xqm1gstock-5m000270:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduvv00v710ku6dmhzvn91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:00:00raw123,900원127,200원123,900원126,900원106,388
cmttcduw800va10kuqcropsb4stock-5m105560:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduw400v910kux0oj067y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 09:00:00raw174,000원174,900원173,000원174,600원29,996
cmttcduwj00vc10kuoyjhpvw9stock-5m055550:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduwf00vb10kuc1tgodqo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 09:00:00raw112,600원113,000원111,400원112,300원44,446
cmttcduwt00ve10kuqy5669bgstock-5m207940:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduwp00vd10kusrqnak711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:00:00raw1,441,000원1,446,000원1,437,000원1,445,000원525
cmttcdux200vg10ku08qvud4ystock-5m373220:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduwy00vf10ku737ss8w01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 09:00:00raw350,000원352,000원348,000원351,000원13,017
cmttcduxa00vi10ku9sxjxdgustock-5m012330:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcdux600vh10kuezcp4ikv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:00:00raw414,500원419,500원413,500원418,500원20,320
cmttcduxj00vk10kur2th7omrstock-5m096770:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduxf00vj10ku4ey9lqs01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 09:00:00raw137,400원138,000원135,500원137,300원26,076
cmttcduxt00vm10kujowqd4hgstock-5m028260:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduxp00vl10kuu6cvql5w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:00:00raw381,500원385,000원377,000원381,500원24,385
cmttcduy200vo10kuv44a6uiestock-5m003550:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduxy00vn10kug9kmldjp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:00:00raw118,300원118,500원116,700원117,800원14,385
cmttcduyb00vq10kukt3njpa6stock-5m015760:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduy700vp10kurgy9wly61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 09:00:00raw34,450원34,600원34,050원34,500원158,579
cmttcduyk00vs10ku7cpr2ttpstock-5m030200:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:192026-09-09 09:10:19cmttcduyg00vr10kut3kok28h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 09:00:00raw54,200원54,500원53,900원54,300원16,708
cmttcduyt00vu10kuhgkjnl9ostock-5m017670:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:192026-09-09 09:10:19cmttcduyp00vt10kuu94sd69r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 09:00:00raw91,900원93,000원91,800원92,900원16,952
cmttck97700w810kujm3jnvvvstock-5m051910:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck97300w710kuwglubhce1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 09:00:00raw267,500원272,500원266,000원272,000원15,865
cmttck97o00wc10kujs81fnz4stock-5m068270:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck97l00wb10kuavs87maf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 09:00:00raw182,600원182,700원181,500원182,200원13,596
cmttvb3xz03no10kuzww1u2vwstock005380:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb3xu03nn10kudyxr70en1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-09 09:00:00raw385,000원390,000원383,000원388,000원334,083
cmttvb48k03oq10kug7ootmvwstock017670:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb48g03op10ku9zqt318v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-09 09:00:00raw91,900원93,100원91,100원91,300원714,751
cmttvb48303oo10kuooaljia1stock030200:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb48003on10kup0c2t1t41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-09 09:00:00raw54,200원54,500원53,100원53,100원316,418
cmttvb47o03om10ku6ol6ixsistock003550:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb47k03ol10kuvnxj2ve11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-09 09:00:00raw118,300원120,700원116,700원119,100원421,195
cmttvb46y03oi10ku7en1sl9zstock034730:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb46v03oh10kun6ou1ehh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-09 09:00:00raw607,000원610,000원590,000원602,000원90,018
cmttvb46i03og10ku36y2yaumstock028260:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb46e03of10ku7834fvgg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-09 09:00:00raw381,500원385,000원375,000원376,000원362,185
cmttvb46303oe10kukr94ugpkstock096770:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb45z03od10kur9vp25ze1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-09 09:00:00raw137,400원154,500원135,500원153,500원1,924,456
cmttvb45n03oc10kuzqpt5o1estock012330:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb45i03ob10kufp3usk6u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-09 09:00:00raw414,500원420,500원413,500원417,500원210,500
cmttvb45503oa10kuvv5vtbvlstock373220:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb45103o910ku4c8xttbb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-09 09:00:00raw350,000원372,000원347,000원371,000원438,952
cmttvb44p03o810kub9eycxwastock207940:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb44l03o710kuol02j4341
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-09 09:00:00raw1,441,000원1,454,000원1,436,000원1,452,000원25,981
cmttvb43z03o610kue33lj4h0stock055550:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb43u03o510kuc1vivrgo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-09 09:00:00raw112,600원113,000원109,900원110,600원958,127
cmttvb42s03o410ku3xlok0alstock105560:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb42l03o310ku5995b7cw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-09 09:00:00raw174,000원174,900원171,600원172,000원797,358
cmttvb41503o210kuewlqzzu2stock000270:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb41203o110kulu5f0iq71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-09 09:00:00raw123,900원127,400원123,900원126,800원727,998
cmttvb40q03o010ku3xja6gb0stock068270:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb40n03nz10ku57iy56gc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-09 09:00:00raw182,600원184,200원181,500원183,100원365,393
57,440건 중 14,651–14,700← 이전294 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬