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
cmttvb3xg03nm10kunfvfbdqistock000660:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb3xc03nl10ku67ho9cpj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-09 09:00:00raw1,795,000원1,883,000원1,795,000원1,856,000원3,523,439
cmttcqp2h00y810kujqrt17kpstock-5m034730:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp2d00y710kuq1qvk0pq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:00:00raw607,000원610,000원601,000원605,000원4,954
cmttvb3wy03nk10kuqbgkbpokstock005930:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb3wn03nj10kujeyu37q21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-09 09:00:00raw269,500원275,000원267,500원269,500원16,080,982
cmttvb40b03ny10kun055fbahstock051910:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb40703nx10kusav119mr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-09 09:00:00raw267,500원287,000원266,000원285,000원320,907
cmttvb3zw03nw10ku92huas31stock006400:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb3zs03nv10kucu65fssa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-09 09:00:00raw529,000원574,000원525,000원574,000원634,327
cmttvb3zg03nu10kum2uxj0enstock035720:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb3zc03nt10kut50pt1qo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-09 09:00:00raw35,400원35,600원34,950원35,050원1,298,839
cmttvb3z003ns10kuqdh50qdpstock035420:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb3yv03nr10kueqwc21zp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-09 09:00:00raw214,500원216,000원209,500원210,000원727,335
cmttvb3yj03nq10ku8q75wgjgstock066570:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb3ye03np10kun0b7qbiu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-09 09:00:00raw207,000원207,500원201,500원204,500원474,955
cmttcdutr00us10kuejrlu3p7stock-5m005930:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcdusl00ur10ku03jbfgd91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:00:00raw269,500원270,000원268,500원269,250원999,973
cmttcduu500uu10kuvxzlv145stock-5m000660:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduu100ut10kucfgano8l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 09:00:00raw1,795,000원1,818,000원1,795,000원1,812,000원196,191
cmttcduue00uw10kuyvch87yrstock-5m005380:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduua00uv10ku1htoamft1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 09:00:00raw385,000원389,000원383,000원388,500원22,378
cmttcduun00uy10kuuaw8hq5vstock-5m066570:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduuj00ux10kulphqolon1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 09:00:00raw207,000원207,500원204,000원205,500원30,581
cmttcduv800v210kuoi8y4owustock-5m035720:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduv400v110kunncbrk5c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 09:00:00raw35,400원35,600원35,200원35,400원58,804
cmtvaqyp706id10kup72pk191stock005490:202609092026-09-09dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyp306ic10kuwuy7otn41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-09 09:00:00raw329,000원339,000원326,500원337,000원221,887
cmtvaqyuo06j110kuy2d0jh23stock015760:202609092026-09-09dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyuk06j010ku54v8u4mv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-09 09:00:00raw34,450원35,325원33,550원33,750원2,612,403
cmtsaviq100sn10kuq6pe3igdstock-5m051910:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavipx00sm10ku9uud1wo81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 15:30:00raw269,500원269,500원269,500원269,500원0
cmtsavimw00s910kudvlbhbcwstock-5m005930:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavimp00s810kubimrxdgu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 15:30:00raw269,500원269,500원269,500원269,500원0
cmtsavino00sb10ku82ctv20vstock-5m000660:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavini00sa10kujc2pj4ze1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 15:30:00raw1,792,000원1,792,000원1,792,000원1,792,000원0
cmtsaviof00sd10kuupz6ek7bstock-5m005380:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavio900sc10kuwbk76gz51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 15:30:00raw385,000원385,000원385,000원385,000원0
cmtsavioz00sf10kuhwbamoy2stock-5m066570:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsaviow00se10kuj1vmpb0t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 15:30:00raw205,500원205,500원205,500원205,500원0
cmtsavip800sh10ku5oylucxustock-5m035420:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavip400sg10kuww17nusr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 15:30:00raw214,000원214,000원214,000원214,000원0
cmtsaviph00sj10kuy08fgc11stock-5m035720:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavipe00si10ku57bju3w21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 15:30:00raw35,400원35,400원35,400원35,400원0
cmtsavipr00sl10kuqagcr0yjstock-5m006400:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavipn00sk10ku9c9yf1mh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 15:30:00raw530,000원530,000원530,000원530,000원0
cmtsaviqf00sp10kuw1b9ak2pstock-5m005490:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsaviqa00so10kuomy4ymq81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 15:30:00raw328,000원328,000원328,000원328,000원0
cmtsaviqs00sr10kuoaw5voczstock-5m000270:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsaviqn00sq10kutjbd6z9k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:30:00raw125,400원125,400원125,400원125,400원0
cmtsavir400st10kug9b15z19stock-5m105560:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavir200ss10kuzlqm7lkg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 15:30:00raw174,200원174,200원174,200원174,200원0
cmtsavire00sv10kuprw5xxskstock-5m055550:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavirb00su10kue8ari63l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 15:30:00raw113,100원113,100원113,100원113,100원0
cmtsavirp00sx10ku514zjef5stock-5m207940:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavirm00sw10kud18rb5jg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 15:30:00raw1,440,000원1,440,000원1,440,000원1,440,000원0
cmtsavis300sz10kuf68kboecstock-5m373220:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavis000sy10ku9o6eh3s51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 15:30:00raw348,500원348,500원348,500원348,500원0
cmtsavise00t110kuen4a754istock-5m012330:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavisa00t010kut98ous6m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 15:30:00raw414,500원414,500원414,500원414,500원0
cmtsaviso00t310kurlmk29ttstock-5m096770:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavisl00t210kul1879ntq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 15:30:00raw138,100원138,100원138,100원138,100원0
cmtsavisy00t510kuwub12lszstock-5m028260:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavisv00t410ku6h5jigbm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 15:30:00raw381,000원381,000원381,000원381,000원0
cmtsavit700t710kui0pyi1olstock-5m034730:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavit400t610kumvkl3lql1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 15:30:00raw603,000원603,000원603,000원603,000원0
cmtsavitg00t910kupqqrvvodstock-5m003550:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavitd00t810kuplt13xj61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 15:30:00raw118,500원118,500원118,500원118,500원0
cmtsavitp00tb10kuqohwpbnvstock-5m015760:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavitm00ta10ku0gjtf4s61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 15:30:00raw34,050원34,050원34,050원34,050원0
cmtsavity00td10kuv9xioqyistock-5m030200:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavitv00tc10kuvr3dre7m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 15:30:00raw54,600원54,600원54,600원54,600원0
cmtsaviu800tf10kupbiidghustock-5m017670:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsaviu500te10kuh13lovgp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 15:30:00raw92,300원92,300원92,300원92,300원0
cmtsg88px00up10kuthymms6tstock-5m068270:20260908:15302026-09-08 15:30:00instantevent2026-09-08 18:10:092026-09-08 18:10:09cmtsg88pl00uo10kuib0wi49x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 15:30:00raw183,100원183,100원183,100원183,100원26,136
cmtsap3rq00rv10kunp97cz1mstock-5m096770:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3rn00ru10kumwx5gnvg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 15:25:00raw138,100원138,100원138,100원138,100원0
cmtsap3sc00rz10kuwjzqht05stock-5m034730:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3s700ry10kue2scpvrw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 15:25:00raw603,000원603,000원603,000원603,000원0
cmtsap3sl00s110ku9zfnou8jstock-5m003550:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3si00s010kubuwijpmz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 15:25:00raw118,500원118,500원118,500원118,500원0
cmtsap3te00s710ku4403tix7stock-5m017670:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3ta00s610kuov1zf24h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 15:25:00raw92,300원92,300원92,300원92,300원0
cmtsap3su00s310kuojuiagpjstock-5m015760:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3sr00s210ku7t5f5y581
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 15:25:00raw34,050원34,050원34,050원34,050원0
cmtsap3t400s510ku1i51prazstock-5m030200:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3t000s410kuoser8rqg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 15:25:00raw54,600원54,600원54,600원54,600원0
cmtsap3nc00qz10kuutbzj3mrstock-5m005930:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3mz00qy10kup6xo1k8t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 15:25:00raw269,500원269,500원269,500원269,500원0
cmtsap3nn00r110kun4gw3d09stock-5m000660:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3nk00r010kuvq4p15jc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 15:25:00raw1,792,000원1,792,000원1,792,000원1,792,000원0
cmtsap3nx00r310ku2gcpbjulstock-5m005380:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3nt00r210kux1wl7sk61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 15:25:00raw385,000원385,000원385,000원385,000원0
cmtsap3o600r510kucxk0awf1stock-5m066570:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3o300r410ku26hylxno1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 15:25:00raw205,500원205,500원205,500원205,500원0
cmtsap3og00r710kuiwm9cfrbstock-5m035420:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3oc00r610kuwjni9nop1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 15:25:00raw214,000원214,000원214,000원214,000원0
cmtsap3op00r910kunbuv3yp8stock-5m035720:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3om00r810ku8atj0ov71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 15:25:00raw35,400원35,400원35,400원35,400원0
57,440건 중 14,701–14,750← 이전295 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬