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
cmtuvr5pt04hx10kuy3b0qef4stock-5m028260:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5pp04hw10ku38zp11uc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:50:00raw363,000원364,500원363,000원363,000원3,877
cmtuvr5pk04hv10kugn6zci8hstock-5m096770:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5pg04hu10kuohgddwpf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 10:50:00raw154,400원154,500원153,600원153,700원20,829
cmtuvr5pa04ht10ku5fg30rrhstock-5m012330:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5p604hs10kuhwd2oxfz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 10:50:00raw412,000원412,000원410,500원411,000원2,925
cmtuvr5p004hr10kubhy4f3ucstock-5m373220:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5ow04hq10kuq1orl2hq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 10:50:00raw362,500원363,000원361,000원361,000원3,174
cmtuvr5oq04hp10kuvnix2k1nstock-5m207940:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5om04ho10kuq64fcv0f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:50:00raw1,424,000원1,424,000원1,421,000원1,422,000원340
cmtuvr5oh04hn10kunavld2j3stock-5m055550:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5od04hm10kum82125ty1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 10:50:00raw109,400원109,800원109,400원109,500원14,171
cmtuvr5o804hl10kubr2bismlstock-5m105560:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5o404hk10ku8edaw5bi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 10:50:00raw172,000원172,400원171,900원171,900원10,136
cmtuvr5ny04hj10ku7whh07qsstock-5m000270:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5nv04hi10ku1waqerb31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:50:00raw125,500원125,600원125,400원125,500원7,481
cmtuvr5ng04hf10kusuruhoyjstock-5m051910:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5nc04he10kuwygexcgv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 10:50:00raw285,500원286,500원284,500원285,500원5,874
cmtuvr5n604hd10kulxkzjtnestock-5m006400:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5n204hc10kuo9r92my01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 10:50:00raw556,000원557,000원555,000원555,000원3,175
cmtuvr5mw04hb10ku2bcgye6cstock-5m035720:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5mt04ha10kuhvd3azg81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:50:00raw34,600원34,650원34,550원34,600원16,045
cmtuvr5mm04h910kuy40avoevstock-5m035420:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5mj04h810kun8pd0k4o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 10:50:00raw206,500원206,500원206,000원206,000원4,479
cmtuvr5mc04h710kunmiwj1wjstock-5m066570:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5m804h610kuze2pk8gh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 10:50:00raw205,000원205,000원204,000원204,000원7,365
cmtuvr5m204h510kuuuis7ae6stock-5m005380:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5lz04h410kunj94g8x71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 10:50:00raw382,500원382,500원381,500원382,000원3,457
cmtuvr5lt04h310kunmiw1w88stock-5m000660:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5lq04h210kuymru6w171
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 10:50:00raw1,837,000원1,838,500원1,826,000원1,829,500원37,287
cmtuvr5lj04h110kuwmuzo298stock-5m005930:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5l904h010kup2r74zhb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:50:00raw265,250원265,500원264,000원264,250원227,789
cmtuw409i04kf10kums2p87p6stock-5m096770:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw409e04ke10kue1z6di721
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 10:55:00raw153,800원154,000원153,500원153,700원14,272
cmtuvxki104j710kudwhkd2dfstock-5m003550:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkhx04j610kui4bffs4k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:55:00raw116,500원117,600원116,400원116,900원2,129
cmtuw405604jr10kuruqka11ystock-5m035720:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw405204jq10ku8cx1huiy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:55:00raw34,600원34,650원34,550원34,650원5,244
cmtuvxkii04jb10kun23ik4zvstock-5m015760:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkif04ja10kuvg0em0qz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 10:55:00raw32,550원32,600원32,500원32,550원8,722
cmtuvxkir04jd10kurqiaqo6nstock-5m030200:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkio04jc10kun7of48d11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 10:55:00raw52,450원52,500원52,400원52,400원3,894
cmtuvxkh704j110kujjlafy1istock-5m012330:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkh304j010ku12pkehnu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 10:55:00raw411,000원412,000원410,500원411,500원2,267
cmtuvxkgy04iz10ku2qypsr7estock-5m373220:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkgv04iy10kujowlchqw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 10:55:00raw361,500원363,500원361,000원363,500원2,511
cmtuvxkgq04ix10ku683qhtrsstock-5m207940:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkgm04iw10kuonlyf4ih1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:55:00raw1,423,000원1,427,000원1,421,000원1,426,000원383
cmtuvxkgh04iv10kuwle8hpfqstock-5m055550:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkgd04iu10kubvmmy7hv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 10:55:00raw109,500원109,900원109,500원109,900원7,310
cmtuvxkg704it10kuwx8kzy9hstock-5m105560:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkg404is10ku5n4qqf5f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 10:55:00raw172,000원172,600원171,900원172,500원6,891
cmtuvxkfz04ir10kuuqcje371stock-5m000270:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkfv04iq10ku2uus485w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:55:00raw125,500원125,600원125,300원125,600원6,266
cmtuvxkfo04ip10ku6e8a45t0stock-5m005490:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkfk04io10ku30139zld1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 10:55:00raw332,750원334,000원332,750원333,500원1,625
cmtuvxkhh04j310kuigznrunhstock-5m028260:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkhd04j210kughymacvw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:55:00raw363,500원365,500원363,500원365,500원2,335
cmtuvxkf804il10kuz1q306eistock-5m068270:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkf404ik10kuen3sk72i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 10:55:00raw180,600원180,800원180,500원180,700원2,119
cmtuvxkey04ij10kuu74pi2fhstock-5m051910:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkev04ii10ku9neo9y2o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 10:55:00raw285,500원286,500원285,500원286,500원2,267
cmtuvxkep04ih10ku1gkeu1pvstock-5m006400:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkel04ig10kulzbknd3o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 10:55:00raw555,500원557,000원555,000원557,000원1,713
cmtuvxkef04if10kuxubnjlyastock-5m035420:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkeb04ie10ku5dz6sgic1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 10:55:00raw206,000원206,500원206,000원206,000원5,384
cmtuvxke504id10kuv6t8bghpstock-5m066570:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxke104ic10kuf3uvbe6s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 10:55:00raw204,000원205,500원204,000원205,000원8,374
cmtuvxkj104jf10kusr5z1gj4stock-5m017670:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkix04je10kuk3c6w5ya1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 10:55:00raw89,700원89,800원89,600원89,600원7,598
cmtuvxkdv04ib10kukgapc5r0stock-5m005380:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkdr04ia10kupumeq8mr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 10:55:00raw382,000원383,000원381,500원382,500원4,051
cmtuvxkdk04i910kuzzdwzg2gstock-5m000660:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkdg04i810kufn76peka1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 10:55:00raw1,829,500원1,841,000원1,829,000원1,840,000원30,226
cmtuvxkd804i710kuz6biq31wstock-5m005930:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkd304i610kuzrg3uwry1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:55:00raw264,000원266,000원264,000원266,000원136,593
cmtuvxkhr04j510kuqqsrgovtstock-5m034730:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkhn04j410ku3vvgg76w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:55:00raw591,000원596,000원589,000원596,000원2,027
cmtuw404x04jp10kuwp0emmp6stock-5m035420:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw404t04jo10kumz06fw3n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 11:00:00raw206,250원206,500원206,000원206,250원9,946
cmtuw403w04jh10ku8oa6c7p3stock-5m005930:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw403r04jg10kua31jn3181
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:00:00raw265,500원266,000원265,000원265,500원69,105
cmtuw404604jj10kujymzuhdfstock-5m000660:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw404204ji10kuzvp24gq31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 11:00:00raw1,839,000원1,841,000원1,835,000원1,836,000원31,080
cmtuw404f04jl10ku9kc7tgylstock-5m005380:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw404b04jk10kughc3qkkk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 11:00:00raw383,000원383,000원381,500원382,000원3,710
cmtuw404o04jn10ku0el3niotstock-5m066570:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw404k04jm10ku6udu97031
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 11:00:00raw205,500원206,000원205,000원205,000원4,575
cmtuw405d04jt10kug3bc6i5wstock-5m035720:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw405b04js10ku3509opva1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:00:00raw34,600원34,650원34,550원34,600원9,384
cmtuw405m04jv10kupa8wobm3stock-5m006400:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw405i04ju10kua9kil4351
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 11:00:00raw557,000원557,000원554,000원556,000원3,870
cmtuw405v04jx10kusg0gu2yrstock-5m051910:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw405r04jw10kuwybdesa41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 11:00:00raw286,500원287,000원284,000원284,500원4,902
cmtuw406404jz10ku5phrkd92stock-5m068270:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw406004jy10kuh7cyb0x81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 11:00:00raw180,700원180,700원180,200원180,300원4,256
cmtuw406d04k110kuizpwizcrstock-5m005490:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw406a04k010kudvpg19t61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 11:00:00raw334,000원334,000원332,500원333,000원1,548
cmtuw406m04k310ku3z4sp0omstock-5m000270:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw406j04k210kugjge3mne1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:00:00raw125,600원125,700원125,300원125,500원7,988
62,960건 중 45,101–45,150← 이전903 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬