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
cmtvaqyvs06j710ku8w15uw3jstock017670:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyvo06j610kud16sqjx71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-10 09:00:00raw90,200원91,100원89,200원90,400원1,059,228
cmtwq6t7s001311h0p95dlx7rstock003550:202609102026-09-10dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t7o001211h0z4bhjitz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-10 09:00:00raw118,500원120,900원116,000원118,000원492,859
cmturtth703q110kuvaojp64tstock-5m015760:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturtth303q010kuii7dxw2b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 09:00:00raw33,100원33,150원32,700원32,800원80,749
cmturttgy03pz10kuxebxc3wfstock-5m003550:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttgu03py10kup3mrj6sc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:00:00raw118,500원119,700원118,000원118,600원10,655
cmtvaqyqf06ij10ku4w8pzoecstock105560:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyqb06ii10kuxemm3j8r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-10 09:00:00raw173,100원174,700원171,100원173,400원1,305,951
cmturttes03ph10kukyjti7sqstock-5m000270:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturtten03pg10kurpxkzzyy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:00:00raw125,800원126,500원125,600원126,200원38,765
cmturttf203pj10kuha6ag4i5stock-5m105560:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttez03pi10ku8a4uuscf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 09:00:00raw173,100원173,800원171,100원172,600원55,407
cmturttfc03pl10kueohgprscstock-5m055550:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttf803pk10kuwgs33a4u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 09:00:00raw110,400원111,800원109,900원110,500원54,427
cmturttfk03pn10kuhepu0tegstock-5m207940:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttfg03pm10kubyqjyghr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:00:00raw1,437,000원1,444,000원1,436,000원1,438,000원794
cmturttfs03pp10ku2xu148mnstock-5m373220:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttfo03po10kutkh7pgvl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 09:00:00raw363,500원370,250원363,500원370,000원10,144
cmturttg003pr10kupj9t4lj1stock-5m012330:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttfw03pq10kuuhytirad1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 09:00:00raw413,000원415,500원412,000원415,500원12,201
cmturttg903pt10kuneaqhzo5stock-5m096770:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttg503ps10kuf35nkzqa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 09:00:00raw155,500원160,800원154,500원158,300원264,670
cmturttgq03px10kudju3c98kstock-5m034730:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttgm03pw10ku1k9jsyhw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:00:00raw596,000원614,000원596,000원612,000원7,386
cmtvaqyhn06ht10kutazuq7m8stock005930:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqygi06hs10ku9e1i663u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-10 09:00:00raw269,000원270,500원263,500원269,000원21,010,910
cmturttgh03pv10kubtk5b22sstock-5m028260:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttge03pu10kuzb3uatqs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:00:00raw370,500원377,500원369,000원377,500원11,447
cmtvaqyqx06il10kuk7jl9gh5stock055550:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyqt06ik10ku8g6ku9db1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-10 09:00:00raw110,400원112,100원109,400원110,300원1,398,309
cmtvaqyre06in10kufqz129histock207940:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyra06im10kuijzet3ep1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-10 09:00:00raw1,437,000원1,444,000원1,414,000원1,423,000원60,397
cmtvaqys006ip10kud4cn37uvstock373220:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyrw06io10kubnt2jxth1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-10 09:00:00raw363,500원374,000원357,000원365,000원404,580
cmtvaqysi06ir10kuhp698e02stock012330:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyse06iq10kueefilyu81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-10 09:00:00raw413,000원420,000원410,500원415,500원379,924
cmtvaqysy06it10ku85ahdtlwstock096770:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqysu06is10ku4t4uprwh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-10 09:00:00raw155,500원164,700원150,200원153,100원2,884,492
cmtvaqytf06iv10kun58io313stock028260:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyta06iu10ku8q9dhfdc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-10 09:00:00raw370,500원383,000원361,000원379,500원470,107
cmtvaqytv06ix10kur1nhdrk5stock034730:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqytr06iw10ku8zwaazgu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-10 09:00:00raw596,000원620,000원584,000원612,000원199,536
cmtvaqyue06iz10kuu4eudq9pstock015760:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyua06iy10kun2auadrv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-10 09:00:00raw33,100원33,250원32,450원32,750원2,281,555
cmtus03yl03qn10kusl0avzhostock-5m068270:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03yg03qm10ku7g125e7i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 09:05:00raw182,000원182,100원181,700원181,900원8,547
cmtus042f03rf10kus4wm5ix6stock-5m017670:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus042b03re10ku8v27lrph1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 09:05:00raw90,200원90,900원90,000원90,700원20,143
cmtus042603rd10ku6l4xgybdstock-5m030200:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus042203rc10ku6hq3gaot1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 09:05:00raw53,200원53,300원53,100원53,200원2,647
cmtus041x03rb10ku33qz88nhstock-5m015760:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus041r03ra10kugt2s7xzo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 09:05:00raw32,850원32,900원32,750원32,900원32,218
cmtus041l03r910kuktagy6fgstock-5m003550:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus041g03r810kuz8rfsz7r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:05:00raw118,600원120,900원118,500원120,300원8,087
cmtus041b03r710kudgrzsu2vstock-5m034730:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus041703r610kufqrvy9o41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:05:00raw612,000원615,000원605,000원606,000원3,171
cmtus041303r510kutjy102y5stock-5m028260:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus040y03r410kujg6a3ayo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:05:00raw377,500원379,500원376,000원377,500원10,561
cmtus040u03r310kuv03uvj8zstock-5m096770:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus040q03r210kuzdiemhvg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 09:05:00raw158,300원159,400원156,500원158,100원77,382
cmtus040l03r110kuj7cj429ystock-5m012330:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus040h03r010kubmh29kvt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 09:05:00raw415,000원417,000원415,000원416,000원4,480
cmtus040c03qz10kujcor10xtstock-5m373220:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus040803qy10ku2jmzjxur1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 09:05:00raw370,000원370,500원368,000원370,000원7,194
cmtus040203qx10kuesiab9jastock-5m207940:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03zx03qw10ku3hn48ywi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:05:00raw1,438,000원1,438,000원1,435,000원1,435,000원643
cmtus03zr03qv10kuihcjtm5kstock-5m055550:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03zn03qu10kuz4m4d7701
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 09:05:00raw110,400원112,000원110,300원111,400원25,230
cmtus03ze03qt10kumf5dcm1sstock-5m105560:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03za03qs10kuhfyxnm2d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 09:05:00raw172,600원173,700원172,500원173,200원24,848
cmtus03z403qr10kupazls3hsstock-5m000270:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03yz03qq10ku3qg6xqqo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:05:00raw126,200원126,500원125,900원126,400원12,025
cmtus03yu03qp10kummueguuestock-5m005490:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03yp03qo10kui3kptg071
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 09:05:00raw335,500원337,000원335,000원336,750원4,573
cmtus03yb03ql10kujovzy0h0stock-5m051910:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03y703qk10kublrmf9cw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 09:05:00raw290,000원294,000원289,000원293,500원12,819
cmtus03y203qj10ku45v4wg1ostock-5m006400:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03xy03qi10ku90kwrnju1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 09:05:00raw568,000원572,000원566,500원567,000원10,903
cmtus03xt03qh10ku1thptfidstock-5m035720:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03xp03qg10kun5it3ai51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:05:00raw34,800원34,875원34,750원34,850원25,805
cmtus03xk03qf10kusnluxiaxstock-5m035420:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03xg03qe10kucnn3vnjl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 09:05:00raw208,500원209,500원208,000원209,000원11,684
cmtus03xc03qd10ku5ilaztffstock-5m066570:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03x803qc10kuxw7y02x31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 09:05:00raw207,500원210,500원206,000원210,000원39,446
cmtus03x203qb10kuemhjszysstock-5m005380:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03wz03qa10ku7zq05mny1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 09:05:00raw386,500원389,000원386,500원389,000원7,319
cmtus03wu03q910kutgkou37pstock-5m000660:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03wq03q810kujfaaojaa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 09:05:00raw1,888,000원1,890,000원1,870,000원1,871,000원76,030
cmtus03wc03q710kuk0rw244hstock-5m005930:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03w103q610kujtsindm11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:05:00raw270,000원270,500원268,000원268,500원223,702
cmtus6jsk03s110ku7zdvthxrstock-5m105560:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:172026-09-10 09:20:17cmtus6jsg03s010kut1zkn2de1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 09:10:00raw173,100원174,700원173,100원173,900원28,003
cmtus6jsb03rz10kug7yvp4austock-5m005490:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:172026-09-10 09:20:17cmtus6js703ry10kujf1z2lst1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 09:10:00raw337,000원337,500원335,000원337,500원5,426
cmtus6jpx03rh10kukzi1jr08stock-5m005930:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:172026-09-10 09:20:17cmtus6jps03rg10ku6ohd9wg01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:10:00raw269,000원269,000원266,500원267,000원341,191
cmtus6jq603rj10kuxjfd00a8stock-5m000660:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:172026-09-10 09:20:17cmtus6jq303ri10ku9whcwlwk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 09:10:00raw1,872,000원1,872,000원1,848,000원1,853,000원114,259
122,353건 중 46,801–46,850← 이전937 / 2448 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬