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
cmtuzi69t058110kubfa5jn9hstock-5m035420:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi69q058010ku1kyyee1n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 12:35:00raw206,250원206,500원206,000원206,500원2,932
cmtuzi69k057z10kuf3p70bqwstock-5m066570:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi69g057y10kujnbnxgg31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 12:35:00raw205,500원205,500원204,500원205,500원4,508
cmtuzi69a057x10kujvkwgc2tstock-5m005380:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi696057w10kulxd7ht8c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 12:35:00raw384,500원384,500원383,500원384,000원1,740
cmtuzi690057v10kuwaywwzynstock-5m000660:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi68w057u10ku8queehg41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 12:35:00raw1,849,000원1,849,000원1,839,000원1,844,000원26,528
cmtuzi68p057t10kuee0na2y4stock-5m005930:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi68d057s10kudgxf3i2o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:35:00raw267,250원267,500원266,500원267,500원162,870
cmtuzi6c7058j10kusd6dgeeostock-5m055550:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6c3058i10kua78jnyl31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 12:35:00raw110,500원110,700원110,400원110,700원9,622
cmtuzi6bx058h10ku3g17da8qstock-5m105560:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6bt058g10ku4m63m6f01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 12:35:00raw172,300원172,700원172,300원172,600원18,331
cmtuzi6bn058f10ku9j0srgktstock-5m000270:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6bj058e10ku12mh93ai1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:35:00raw126,200원126,600원126,100원126,400원5,622
cmtuzi6bd058d10kul6906ti7stock-5m005490:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6b8058c10kuu9yrymw11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 12:35:00raw336,000원336,500원335,500원336,500원1,758
cmtuzi6b2058b10kucitqmyusstock-5m068270:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6az058a10kuod1303do1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 12:35:00raw181,000원181,400원180,800원180,900원3,428
cmtuzi6ek059110ku3b475mexstock-5m017670:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6eg059010kuc6btyqt81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 12:35:00raw90,300원90,400원90,100원90,400원2,763
cmtuzi6e9058z10ku6ztp7zjrstock-5m030200:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6e5058y10kuo6o9gik01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 12:35:00raw52,900원53,000원52,800원52,900원6,893
cmtuzom0c059j10kunzb7grpustock-5m068270:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:172026-09-10 12:50:17cmtuzom08059i10kuz0kmjm1q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 12:40:00raw180,900원181,400원180,900원181,100원2,795
cmtuzom0u059n10kuxae98sovstock-5m105560:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:172026-09-10 12:50:17cmtuzom0r059m10kuehuczz7q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 12:40:00raw172,500원173,200원172,300원173,100원54,036
cmtuzolyc059310kuey5k32wnstock-5m005930:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:172026-09-10 12:50:17cmtuzoly5059210kuji290kjr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:40:00raw267,500원268,000원267,000원267,000원90,145
cmtuzolym059510kuf15f4lrhstock-5m000660:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:172026-09-10 12:50:17cmtuzolyi059410kuv4k1otnm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 12:40:00raw1,843,000원1,846,000원1,841,000원1,843,000원20,455
cmtuzolyu059710ku3gxkkq14stock-5m005380:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:172026-09-10 12:50:17cmtuzolyr059610kudkr3g7v61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 12:40:00raw383,500원384,000원383,500원384,000원906
cmtuzolz2059910kuc17bjqqastock-5m066570:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:172026-09-10 12:50:17cmtuzolyz059810kum8o3wfml1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 12:40:00raw205,000원205,500원204,500원205,000원2,004
cmtuzolza059b10kuncbxxwl8stock-5m035420:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:172026-09-10 12:50:17cmtuzolz7059a10kuw2zht8id1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 12:40:00raw206,000원206,500원206,000원206,500원2,001
cmtuzolzj059d10kuxpkvwpftstock-5m035720:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:172026-09-10 12:50:17cmtuzolzf059c10kuutoovxzn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 12:40:00raw34,700원34,900원34,700원34,900원12,012
cmtuzolzt059f10kururf446ustock-5m006400:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:172026-09-10 12:50:17cmtuzolzp059e10kuy6v2a3sr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 12:40:00raw565,000원565,000원563,000원564,000원1,817
cmtuzom13059p10kue084k987stock-5m373220:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:172026-09-10 12:50:17cmtuzom0z059o10kud0hdxiao1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 12:40:00raw361,500원362,500원360,500원361,500원3,011
cmtuzom1b059r10kui4mwwhbistock-5m012330:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:172026-09-10 12:50:17cmtuzom18059q10kueupg62601
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 12:40:00raw414,500원415,500원414,500원415,000원836
cmtuzom1t059v10kuo0xy5i9ystock-5m096770:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:182026-09-10 12:50:18cmtuzom1p059u10kusushnr3z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 12:40:00raw154,700원154,900원154,100원154,900원26,832
cmtuzom23059x10kuzzwgzd16stock-5m028260:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:182026-09-10 12:50:18cmtuzom1z059w10ku22h0lt0c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:40:00raw367,500원368,000원367,000원368,000원1,058
cmtuzom2d059z10kua088tjtistock-5m003550:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:182026-09-10 12:50:18cmtuzom29059y10kuk54dycr71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:40:00raw116,700원117,100원116,700원116,900원1,646
cmtuzom2w05a310kui16wjs89stock-5m030200:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:182026-09-10 12:50:18cmtuzom2s05a210kuy8to69cc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 12:40:00raw52,900원53,100원52,900원53,000원5,232
cmtuzom2m05a110kuqg3vdcnkstock-5m015760:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:182026-09-10 12:50:18cmtuzom2j05a010kuwfp8p2281
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 12:40:00raw32,600원32,650원32,600원32,600원1,428
cmtuzom3605a510kux3pdooeqstock-5m017670:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:182026-09-10 12:50:18cmtuzom3205a410kulzhzx1qv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 12:40:00raw90,300원90,400원90,200원90,400원3,886
cmtuzv1z505b910kuvmkwkc1ystock-5m034730:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1z105b810kulmdcdzil1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 12:40:00raw606,000원608,000원606,000원608,000원526
cmtuzv1x805av10kuvejdr1systock-5m055550:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1x405au10kumuufv6zd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 12:40:00raw110,700원110,900원110,600원110,800원5,358
cmtuzv1xt05az10kuxdm84fafstock-5m207940:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1xp05ay10kujyx4um9f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:40:00raw1,428,000원1,429,000원1,427,000원1,427,000원258
cmtuzv1wi05ap10kuwkgvyuhjstock-5m000270:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1we05ao10ku5c5b1nzx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:40:00raw126,400원126,500원126,300원126,400원1,488
cmtuzom02059h10kuzntz2smistock-5m051910:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:172026-09-10 12:50:17cmtuzolzz059g10ku77jow6o91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 12:40:00raw283,000원284,000원282,500원283,500원2,967
cmtuzom0l059l10kuc36j8ajsstock-5m005490:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:172026-09-10 12:50:17cmtuzom0h059k10ku7wfss0jj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 12:40:00raw336,500원337,000원336,000원336,500원1,282
cmtuzv1w805an10kua2qpuajzstock-5m005490:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1w405am10kufrxo65rb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 12:45:00raw336,000원337,500원336,000원337,500원1,870
cmtuzv1wq05ar10kuvfrdjv0cstock-5m000270:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1wm05aq10kunkcnu1661
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:45:00raw126,300원126,800원126,300원126,600원6,943
cmtuzv1wz05at10kus99txxe1stock-5m105560:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1wv05as10kuizjjxdu71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 12:45:00raw173,200원173,400원173,100원173,300원3,057
cmtuzv1xj05ax10kuswzk63erstock-5m055550:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1xf05aw10ku8ai4deim1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 12:45:00raw110,800원111,000원110,800원110,900원2,799
cmtuzv1y205b110kuxvy6o75rstock-5m207940:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1xy05b010kua3k87jlv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:45:00raw1,427,000원1,429,000원1,426,000원1,429,000원199
cmtuzv1ye05b310kujzncgld1stock-5m373220:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1ya05b210ku5egae27j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 12:45:00raw361,000원362,000원361,000원361,000원1,040
cmtuzv1ym05b510kucc9m14k0stock-5m012330:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1yj05b410kury3yezow1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 12:45:00raw414,500원416,000원414,500원415,500원1,336
cmtuzv1yw05b710ku3o4x2p0zstock-5m096770:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1ys05b610kustpr7hrj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 12:45:00raw154,800원155,700원154,600원155,400원54,686
cmtuzv1zd05bb10kux9e9a3m3stock-5m034730:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1za05ba10ku51mxro2j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 12:45:00raw608,000원610,000원607,000원610,000원497
cmtuzv1zn05bd10ku6ds1splcstock-5m003550:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1zj05bc10kuixxp3f561
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:45:00raw117,100원117,400원116,900원117,200원1,297
cmtuzv1zw05bf10kuvvwhrwtvstock-5m015760:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1zt05be10ku5m0twmd61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 12:45:00raw32,650원32,700원32,600원32,600원18,939
cmtuzv20705bh10kuxs5bmmwgstock-5m030200:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv20305bg10kui0blsu8f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 12:45:00raw53,000원53,000원52,900원52,900원750
cmtuzv20h05bj10kue8hrliqqstock-5m017670:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv20e05bi10kufxr8sqye1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 12:45:00raw90,350원90,400원90,200원90,400원6,542
cmtv01gr605bz10ku2sryds6ustock-5m051910:20260910:12452026-09-10 12:45:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gr305by10kulrfzqeia1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 12:45:00raw283,500원284,500원283,500원284,000원2,445
cmtv01gu505cl10ku27ysltl9stock-5m028260:20260910:12452026-09-10 12:45:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gu105ck10kusg9slj5d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:45:00raw367,500원368,500원367,500원368,000원1,017
123,136건 중 47,801–47,850← 이전957 / 2463 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬