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
cmtuui4z6048d10kujzbnzitastock-5m035720:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui4z2048c10kutk5hm1l31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:15:00raw34,600원34,650원34,500원34,600원45,049
cmtuui4zf048f10ku8ts4oh98stock-5m006400:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui4zb048e10kujhckn47s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 10:15:00raw558,000원559,000원556,000원559,000원4,187
cmtuui4zo048h10ku4mlzmh2zstock-5m051910:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui4zk048g10kuiej09p6s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 10:15:00raw284,000원284,500원282,000원283,500원3,987
cmtuui4zx048j10ku3ab74dyustock-5m068270:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui4zt048i10kuzcnbwi401
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 10:15:00raw180,300원181,000원180,200원180,800원5,364
cmtuui507048l10kuqak0ffljstock-5m005490:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui502048k10kupe40syqm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 10:15:00raw332,500원333,000원331,500원333,000원2,740
cmtuuuzni04b310kudc4hlno2stock-5m000270:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzne04b210ku6hei5quw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:20:00raw126,000원126,000원125,500원125,700원4,165
cmtuuokrg04a710kudc7jmd0qstock-5m028260:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokrc04a610ku7e1b6jld1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:20:00raw365,500원366,000원363,000원364,500원3,094
cmtuuokrq04a910kudgyvqb6fstock-5m034730:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokrm04a810kuq2i9hick1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:20:00raw592,000원593,000원589,000원591,000원3,156
cmtuuoks004ab10kustev6zp7stock-5m003550:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokrw04aa10kuedud0c5b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:20:00raw117,200원117,200원116,100원116,600원3,450
cmtuuuzmx04az10ku50foye7dstock-5m005490:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzmt04ay10ku72z3c78w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 10:20:00raw333,000원333,500원331,500원332,500원2,248
cmtuuokpn049t10kux9wpieugstock-5m105560:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokpj049s10kuhgsahmno1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 10:20:00raw173,000원173,100원172,400원172,900원9,394
cmtuuokpw049v10kunchi17n2stock-5m055550:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokps049u10kup82d8p5z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 10:20:00raw110,100원110,200원109,600원109,900원9,265
cmtuuokpd049r10ku7qbvmb1pstock-5m068270:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokp9049q10kuqhi563z31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 10:20:00raw180,800원180,900원180,400원180,800원4,088
cmtuuokp3049p10kuzegcf7mastock-5m051910:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokoz049o10ku2vtkx5qc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 10:20:00raw283,500원284,000원282,000원283,500원2,926
cmtuuokot049n10kufgy6173lstock-5m006400:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokop049m10ku7lv9qzx41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 10:20:00raw559,000원559,000원555,000원558,000원6,348
cmtuuokqe049z10kuz9qsfxeqstock-5m207940:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokqa049y10kuag22imbi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:20:00raw1,426,000원1,426,500원1,421,000원1,423,000원651
cmtuuokok049l10kuze49pesmstock-5m035720:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokog049k10ku29q78r881
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:20:00raw34,550원34,650원34,550원34,650원22,197
cmtuuokn5049b10kuqtij5zdqstock-5m005930:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokmt049a10kurltqhoy31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:20:00raw264,250원265,000원263,500원264,250원127,651
cmtuuoknh049d10kuumj79d5kstock-5m000660:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuoknd049c10kufu37parr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 10:20:00raw1,823,000원1,824,000원1,815,000원1,820,000원34,997
cmtuuoknr049f10ku5kuvnkh2stock-5m005380:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuoknn049e10kunzvkomof1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 10:20:00raw383,000원383,000원381,500원382,000원4,946
cmtuuokqo04a110kusm33la9tstock-5m373220:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokqk04a010kumecb7b9y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 10:20:00raw363,000원364,000원362,000원363,000원3,502
cmtuuokst04ah10kuhumhck64stock-5m017670:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuoksp04ag10kux97apwuv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 10:20:00raw89,400원89,600원89,200원89,500원10,110
cmtuuoksj04af10ku4eed5ajsstock-5m030200:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuoksg04ae10kunb2cf8e01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 10:20:00raw52,750원52,800원52,700원52,800원926
cmtuuoks904ad10ku8jekfr69stock-5m015760:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuoks604ac10kuqwvpf1lh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 10:20:00raw32,650원32,700원32,650원32,650원8,071
cmtuuokqx04a310kuooq49t8istock-5m012330:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokqt04a210ku5nw30jo61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 10:20:00raw412,500원413,000원411,000원412,000원2,624
cmtuuokob049j10kul046ax68stock-5m035420:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuoko7049i10ku2e8d991b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 10:20:00raw206,500원207,000원206,250원206,750원9,068
cmtuuoko1049h10kui9ko3wyzstock-5m066570:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuoknx049g10kud53rywby1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 10:20:00raw205,500원206,000원204,500원205,000원5,481
cmtuuokr604a510kulb3m0u38stock-5m096770:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokr204a410ku87vlrclk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 10:20:00raw154,600원154,700원153,500원154,400원28,574
cmtuuuzro04br10kutdzgad3kstock-5m017670:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzrk04bq10kumyah3v8u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 10:25:00raw89,500원89,800원89,300원89,300원11,490
cmtuuuzov04b910ku5uhs8vlhstock-5m055550:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzoo04b810kugpxc47p41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 10:25:00raw109,800원110,000원109,600원109,800원7,830
cmtuuuzpj04bd10kuee8x7qptstock-5m373220:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzpe04bc10kuwmy9e64e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 10:25:00raw363,500원364,500원362,500원364,000원2,950
cmtuuuzoc04b710kukkz05zpastock-5m105560:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzo404b610kux5r6smed1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 10:25:00raw172,900원173,000원172,500원172,800원10,866
cmtuuuznt04b510kupkeqzgo6stock-5m000270:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzno04b410kuibzctila1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:25:00raw125,700원125,700원125,400원125,600원7,095
cmtuuuzn604b110kuv755dmkjstock-5m005490:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzn204b010kunlnilrsv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 10:25:00raw333,000원334,000원332,500원334,000원2,317
cmtuuuzmn04ax10kus2su3209stock-5m051910:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzmk04aw10kuto3xmwnc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 10:25:00raw284,000원284,000원282,500원283,500원2,615
cmtuv1fg604ct10kui67p0stxstock-5m034730:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fg204cs10kuv9poqyq31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:25:00raw591,000원591,000원586,000원587,000원2,132
cmtuuuzme04av10kupiew7qpcstock-5m006400:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzma04au10ku67ipwejo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 10:25:00raw558,000원558,000원555,000원558,000원6,500
cmtuuuzm404at10kurez5t3czstock-5m035720:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzm004as10kuei17m6h01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:25:00raw34,625원34,650원34,600원34,650원8,951
cmtuuuzlv04ar10kuq7cfseuvstock-5m035420:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzlr04aq10kusrd193y71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 10:25:00raw206,750원207,000원206,500원207,000원3,393
cmtuuuzpu04bf10ku27mp8smestock-5m012330:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzpq04be10kumgqam5dh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 10:25:00raw412,000원412,000원411,000원411,000원1,615
cmtuuuzq504bh10ku61zuvwg0stock-5m096770:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzq104bg10kurqf3qo621
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 10:25:00raw154,400원154,800원153,100원153,450원30,211
cmtuuuzqg04bj10kujunjw5c0stock-5m028260:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzqc04bi10ku01a5dhle1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:25:00raw365,000원365,000원362,000원363,500원5,670
cmtuuuzll04ap10kuhmogfmikstock-5m066570:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzlh04ao10kug2k08vts1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 10:25:00raw205,000원206,000원204,000원204,500원11,981
cmtuuuzqr04bl10ku70tcmhb1stock-5m003550:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzqm04bk10kudurs8zba1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:25:00raw116,600원117,000원116,300원116,400원2,836
cmtuuuzp804bb10kuu3bknwqkstock-5m207940:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzp304ba10kug4duwofw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:25:00raw1,423,000원1,429,000원1,423,000원1,427,000원714
cmtuuuzrc04bp10kur1ukir8mstock-5m030200:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzr804bo10kukalmonij1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 10:25:00raw52,700원52,800원52,600원52,650원5,420
cmtuuuzr104bn10ku3rhilwtgstock-5m015760:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzqx04bm10kuuf1s59pl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 10:25:00raw32,650원32,700원32,450원32,450원42,217
cmtuuuzlb04an10kuvny97r2wstock-5m005380:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzl804am10kue5j4mdpz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 10:25:00raw382,500원383,000원381,500원382,000원4,240
cmtuuuzkt04aj10kuuxoxjtvystock-5m005930:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzkl04ai10kueim7rybm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:25:00raw264,000원264,250원263,500원263,750원98,018
cmtuuuzl204al10kuys7t7gnhstock-5m000660:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzkz04ak10kuwyea8af71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 10:25:00raw1,820,000원1,822,000원1,811,000원1,812,000원35,342
62,960건 중 44,951–45,000← 이전900 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬