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
cmtuwguxp04ml10ku0ra12b3dstock-5m005490:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguxm04mk10kuz1y3rm211
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 11:10:00raw332,500원333,000원332,250원332,500원1,095
cmtuwguxy04mn10kutkqcx562stock-5m000270:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguxv04mm10kuzpwb4j8l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:10:00raw125,500원125,700원125,400원125,600원4,297
cmtuwguy704mp10kum6idckipstock-5m105560:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguy304mo10kumbmqnhpv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 11:10:00raw172,400원172,500원171,800원172,400원8,485
cmtuwnam904nr10kuit2kiermstock-5m068270:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnam504nq10kuwp25nb231
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 11:10:00raw180,300원180,400원180,200원180,300원3,834
cmtuwguyg04mr10ku7a392wkostock-5m055550:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguyc04mq10kud2bg6afu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 11:10:00raw109,700원109,700원109,500원109,500원4,581
cmtuwguyq04mt10kushq5ld68stock-5m207940:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguym04ms10kujrus16qh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:10:00raw1,432,000원1,432,000원1,428,000원1,428,000원309
cmtuwguyz04mv10ku2n8dm9dkstock-5m373220:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguyv04mu10kuqyah8zd41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 11:10:00raw361,000원361,000원360,000원360,000원2,071
cmtuwguz804mx10ku124jrbnsstock-5m012330:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguz404mw10ku6kwk55nn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 11:10:00raw411,000원411,500원410,500원411,000원1,202
cmtuwnapa04ob10kuxis8p4hostock-5m034730:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnap304oa10kuga3npw911
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:15:00raw597,000원598,000원593,000원596,000원1,422
cmtuwnaiu04nd10kut5s65ljcstock-5m005930:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnaik04nc10ku3sjurow91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:15:00raw266,000원266,500원265,000원266,000원170,412
cmtuwnajl04nf10kuoeks9q93stock-5m000660:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnajd04ne10ku40kx4plu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 11:15:00raw1,847,000원1,849,000원1,839,000원1,846,000원29,698
cmtuwnak704nh10ku40vh58m3stock-5m005380:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnak204ng10ku13m7vmxb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 11:15:00raw382,000원382,000원381,500원381,500원2,478
cmtuwnakx04nj10kumfg1phlnstock-5m066570:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnako04ni10kuzfqc298c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 11:15:00raw205,500원205,500원204,500원205,000원6,028
cmtuwnale04nl10kuuoiqdnuistock-5m035720:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnala04nk10ku72s02wyy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:15:00raw34,600원34,600원34,550원34,600원5,798
cmtuwnalr04nn10ku3fqcqr2ustock-5m006400:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnalm04nm10kuxk7aqm6b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 11:15:00raw555,000원556,000원553,000원554,000원4,471
cmtuwnam004np10kuqt2kwqvfstock-5m051910:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnalw04no10kujsgmeyts1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 11:15:00raw284,500원285,000원283,500원284,500원2,020
cmtuwnamh04nt10ku5tpfdarhstock-5m068270:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnamd04ns10ku1l438m501
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 11:15:00raw180,200원180,400원180,200원180,300원2,850
cmtuwnamr04nv10kusmn9sv17stock-5m005490:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnamn04nu10kugctm1z011
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 11:15:00raw333,000원333,000원332,000원333,000원1,293
cmtuwnan004nx10kuz5x2nanustock-5m000270:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnamw04nw10kuqkdfqu7t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:15:00raw125,600원125,600원125,400원125,500원2,082
cmtuwnana04nz10kulvbzuzw8stock-5m105560:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnan604ny10kuew4dl10k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 11:15:00raw172,500원172,500원172,200원172,400원4,157
cmtuwnank04o110kuuyzqzkk1stock-5m055550:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnang04o010kuo9yu6yae1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 11:15:00raw109,500원109,800원109,500원109,600원15,202
cmtuwnanu04o310kuvef5gouvstock-5m207940:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnanq04o210kuxs4tz4cx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:15:00raw1,427,000원1,430,000원1,426,000원1,428,000원374
cmtuwnao604o510kuxawizgqlstock-5m012330:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnao304o410ku6jlb8grp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 11:15:00raw411,500원411,500원410,500원411,500원1,750
cmtuwnaog04o710ku4aoq40x9stock-5m096770:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnaoc04o610kus8qo3y4e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 11:15:00raw151,800원152,400원151,500원152,400원13,919
cmtuwnaot04o910kuuu0e41xastock-5m028260:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnaoo04o810kud93ibnt11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:15:00raw364,500원365,000원363,500원365,000원1,700
cmtuwnaps04od10kutjcnd7zfstock-5m003550:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnapl04oc10kutejukt131
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:15:00raw116,800원117,100원116,800원117,000원2,249
cmtuwnaq504of10kurmdo9jxhstock-5m015760:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnaq004oe10ku1hlsmcgl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 11:15:00raw32,500원32,550원32,450원32,450원29,068
cmtuwnaqh04oh10kui51uqvvxstock-5m030200:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnaqc04og10kum77ogc0j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 11:15:00raw52,400원52,500원52,400원52,500원3,527
cmtuwnaqr04oj10kudu87vxfustock-5m017670:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnaqo04oi10kufcfwi4k51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 11:15:00raw89,700원89,900원89,500원89,600원5,576
cmtuwtq9e04ot10kubot0m037stock-5m035420:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtq9a04os10kugvin2to61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 11:15:00raw205,750원206,000원205,500원206,000원3,583
cmtuwtqc304pd10kunghyk6r2stock-5m373220:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:30:172026-09-10 11:30:18cmtuwtqby04pc10kuu2cy5xib1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 11:15:00raw360,500원360,500원359,500원359,500원2,509
cmtuwtqba04p710kua88eka1fstock-5m000270:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtqb504p610ku2mbekuix1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:20:00raw125,500원125,500원125,400원125,400원5,563
cmtuwtqbj04p910kug96mpuvbstock-5m105560:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtqbf04p810ku5h1m6hm81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 11:20:00raw172,400원172,500원172,100원172,200원4,792
cmtuwtqbt04pb10kuxfuawa0vstock-5m207940:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtqbp04pa10kudn75irr11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:20:00raw1,428,000원1,434,000원1,425,000원1,425,000원612
cmtux061m04qj10kusls50sdhstock-5m055550:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux061i04qi10kunh065spl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 11:20:00raw109,600원109,700원109,400원109,600원9,363
cmtuwtqcd04pf10kuyesorqn6stock-5m373220:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqc804pe10kugl3k6l0y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 11:20:00raw360,000원360,500원359,500원360,500원2,581
cmtuwtqcq04ph10kuctivg9fbstock-5m012330:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqcm04pg10kusaechxob1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 11:20:00raw411,500원411,500원410,500원410,500원3,178
cmtuwtqd004pj10kuw5c2kt0dstock-5m096770:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqcw04pi10kuvasmz1yh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 11:20:00raw152,400원152,500원151,700원151,800원10,784
cmtuwtqdb04pl10kusb6avfprstock-5m028260:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqd704pk10kurk6b1dcr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:20:00raw365,000원365,500원363,500원364,500원2,712
cmtuwtqdk04pn10ku2yr8t3jjstock-5m034730:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqdg04pm10kudscg3vre1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:20:00raw596,000원597,000원593,000원595,000원1,252
cmtuwtqdu04pp10kuwhm8mc5mstock-5m003550:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqdq04po10kuu2lh81g61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:20:00raw117,000원117,100원116,500원116,600원3,609
cmtuwtqe404pr10kuik6j5ncrstock-5m015760:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqe004pq10ku8wzgdund1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 11:20:00raw32,450원32,600원32,450원32,550원14,541
cmtuwtqed04pt10ku42xdngkustock-5m030200:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqea04ps10ku6az1msj31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 11:20:00raw52,500원52,800원52,500원52,500원10,780
cmtuwtqem04pv10kunwikwln8stock-5m017670:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqei04pu10kuscx2ss221
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 11:20:00raw89,600원90,000원89,200원89,600원30,802
cmtuwtqaq04p310kur4l9hkh4stock-5m068270:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtqam04p210kuam3ygogq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 11:20:00raw180,400원180,400원180,200원180,200원3,742
cmtuwtqag04p110kup2g9ht0vstock-5m051910:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtqac04p010kukbb29vyc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 11:20:00raw284,500원285,000원284,000원285,000원1,888
cmtuwtqa604oz10kud3fj3lyvstock-5m006400:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtqa304oy10kuymciuhf61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 11:20:00raw554,000원557,000원553,000원556,000원3,162
cmtuwtq9x04ox10kuur0ipappstock-5m035720:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtq9t04ow10kup2outxeh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:20:00raw34,575원34,600원34,550원34,575원10,893
cmtuwtq9m04ov10ku46kgnrgtstock-5m035420:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtq9j04ou10kupcxpuq0s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 11:20:00raw205,750원206,000원205,500원205,500원5,433
cmtuwtq9504or10kuzvy2yorhstock-5m066570:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtq9204oq10ku3o87brgl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 11:20:00raw205,000원205,500원204,500원205,000원5,048
62,960건 중 45,201–45,250← 이전905 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬