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
cmtv3sibw063b10kupvbtedslstock-5m012330:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3sibs063a10ku08eo3rp71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 14:35:00raw418,500원419,000원418,000원418,000원1,726
cmtv3sicw063j10kuzk1pcj65stock-5m003550:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3sict063i10kuqpcwgm601
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:35:00raw118,000원118,400원117,500원117,800원3,236
cmtv3sid5063l10kuw7dhk1rustock-5m015760:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3sid2063k10kuhlc63xwr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 14:35:00raw32,950원33,050원32,900원32,950원55,714
cmtv3side063n10kuihtiaiadstock-5m030200:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3sidb063m10kucvazjsfp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 14:35:00raw52,950원53,100원52,900원53,000원3,960
cmtv3sidn063p10ku02g8zll1stock-5m017670:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3sidj063o10kulyk1bm181
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 14:35:00raw90,600원90,700원90,400원90,600원11,047
cmtv3yy79064910kuzy6yo9qmstock-5m000270:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy75064810kuwt9iidwz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:35:00raw127,200원127,300원127,100원127,100원10,000
cmtv3sic5063d10kuod4l0wq0stock-5m096770:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3sic1063c10kulokta7c71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 14:35:00raw153,300원153,500원152,200원152,600원24,392
cmtv3sice063f10kuu87gpjkjstock-5m028260:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3sica063e10kuwz7rpa251
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:35:00raw375,500원376,000원374,000원375,000원4,260
cmtv3sicn063h10kuafbsobsistock-5m034730:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3sick063g10ku619jiqny1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 14:35:00raw618,000원620,000원615,000원618,000원3,376
cmtv3sib4063510kujmgy8awvstock-5m055550:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3siav063410ku54ebu3pa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 14:35:00raw110,100원110,200원109,900원109,900원12,494
cmtv3siae063310kukckfvq8fstock-5m105560:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3sia4063210kua9y1s35h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 14:35:00raw172,800원173,100원172,600원172,600원8,234
cmtv3si9p063110kue2jm0d0pstock-5m005490:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3si9m063010ku8b6md13r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 14:35:00raw339,500원340,500원338,500원339,500원10,509
cmtv3si9g062z10kudziwjlbpstock-5m068270:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3si9c062y10kukzdix6n31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 14:35:00raw181,200원181,400원180,800원181,000원9,245
cmtv3si8y062v10ku7llwmskzstock-5m006400:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3si8v062u10kuj39jd8d21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 14:35:00raw569,000원569,000원567,000원569,000원6,319
cmtv45cxb065f10ku4mq8c0p8stock-5m051910:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cx7065e10ku3wil99oz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 14:40:00raw283,000원284,500원282,500원284,000원1,976
cmtv3yyaq064z10ku3tgu566jstock-5m017670:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yyan064y10ku4hjt95l31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 14:40:00raw90,500원90,900원90,500원90,700원7,560
cmtv3yyai064x10kulh97x6w6stock-5m030200:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yyaf064w10kuv0dr79kf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 14:40:00raw53,000원53,000원52,900원52,900원2,145
cmtv3yyaa064v10kureot9enustock-5m015760:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yya6064u10ku5e3ssx1r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 14:40:00raw33,000원33,000원32,900원32,950원27,646
cmtv3yya0064t10kup5rr4g5astock-5m003550:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy9x064s10ku967t34ak1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:40:00raw117,800원118,000원117,800원117,800원2,340
cmtv3yy9r064r10kuimekq0a3stock-5m034730:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy9n064q10ku8hm2y1m31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 14:40:00raw618,000원620,000원617,000원619,000원1,818
cmtv3yy9h064p10ku9pv8uyrqstock-5m028260:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy9d064o10kuu1634qhc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:40:00raw374,500원376,000원374,500원375,500원8,611
cmtv3yy96064n10kuho1909mzstock-5m096770:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy92064m10kubr85ghiv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 14:40:00raw152,700원153,400원152,500원152,700원15,934
cmtv3yy8w064l10kugi57mqflstock-5m012330:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy8s064k10ku514n1tcs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 14:40:00raw418,000원418,500원417,500원417,500원1,805
cmtv3yy8m064j10ku22d6grj5stock-5m373220:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy8h064i10ku5inwc8kw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 14:40:00raw366,500원368,000원366,500원367,500원3,994
cmtv3yy8b064h10kuzqgmh63zstock-5m207940:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy87064g10kunit1fbce1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:40:00raw1,420,000원1,424,000원1,419,000원1,422,000원819
cmtv3yy81064f10kuay4w3sl6stock-5m055550:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy7x064e10kucs2t58ud1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 14:40:00raw110,000원110,300원109,900원110,100원7,114
cmtv3yy7r064d10kucbs5zwo2stock-5m105560:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy7n064c10kup0w0sglm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 14:40:00raw172,700원173,000원172,600원172,900원6,293
cmtv3yy7h064b10kuci00vr83stock-5m000270:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy7e064a10kue3t7l9as1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:40:00raw127,100원127,200원127,100원127,100원1,445
cmtv3yy70064710kueohiv0c6stock-5m005490:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy6w064610kutdoum62a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 14:40:00raw339,500원340,000원339,000원340,000원3,231
cmtv3yy6q064510kupt02u9hmstock-5m068270:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy6n064410kuoofdpnkj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 14:40:00raw181,200원181,400원180,800원181,000원8,703
cmtv3yy6h064310kuxrg3p6gostock-5m006400:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy6d064210ku5kpveqa01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 14:40:00raw569,000원569,000원567,000원567,000원4,840
cmtv3yy68064110kuo9ouky3estock-5m035720:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy64064010ku2d06gid11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 14:40:00raw35,050원35,050원34,850원34,950원31,350
cmtv3yy5y063z10ku136187smstock-5m035420:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy5v063y10kuaqp942hb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 14:40:00raw208,000원208,500원207,500원208,000원14,985
cmtv3yy5k063x10kum85krh6jstock-5m066570:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy5f063w10kunyj5k4wc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 14:40:00raw206,500원207,000원206,500원206,500원1,809
cmtv3yy4y063v10ku2oo058pqstock-5m005380:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy4p063u10kuzk52vgoi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 14:40:00raw389,250원389,500원389,000원389,000원3,326
cmtv3yy49063t10kuw1ce7ijtstock-5m000660:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy40063s10ku6xlz05aa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 14:40:00raw1,868,000원1,870,000원1,867,000원1,867,000원33,688
cmtv3yy3h063r10kupt30iglmstock-5m005930:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy37063q10ku0z0qzqfl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:40:00raw269,500원270,000원269,500원269,500원63,922
cmtv45czh065v10kugt7afkm2stock-5m373220:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45czd065u10kuc4xw8d8y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 14:45:00raw367,000원368,000원365,500원366,000원3,981
cmtv45czs065x10ku0iohr5a1stock-5m012330:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45czo065w10kutj309b081
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 14:45:00raw417,500원418,000원417,000원417,500원1,565
cmtv45d02065z10kub18eeq96stock-5m096770:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45czy065y10ku2nsbo3rm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 14:45:00raw152,700원153,000원152,500원152,600원13,786
cmtv45d0e066110kujigprcyastock-5m028260:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45d09066010ku1neoyqnn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:45:00raw375,000원376,000원374,000원374,750원6,112
cmtv45d0o066310kujabbox7ustock-5m034730:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45d0j066210ku18hp774z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 14:45:00raw619,000원620,000원616,000원617,000원1,696
cmtv45d0x066510ku6pday1lustock-5m003550:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45d0t066410kue67a3xvl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:45:00raw117,800원118,000원117,300원117,500원3,012
cmtv45d17066710kudhusz4shstock-5m015760:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45d12066610kuv3ln2xd21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 14:45:00raw32,950원33,000원32,900원32,950원27,163
cmtv45cw5065710kul89vxiulstock-5m066570:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cw1065610kulpuiz5rr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 14:45:00raw206,500원207,000원206,000원206,500원3,386
cmtv45cwg065910kuonsrtr06stock-5m035420:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cwb065810kuhdho7v681
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 14:45:00raw208,000원209,000원208,000원208,000원13,094
cmtv45cuc065110kuzjamqe4hstock-5m005930:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cu5065010kuf8ygxxom1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:45:00raw269,500원270,000원269,500원269,500원120,311
cmtv45d1p066b10ku7rvvkxohstock-5m017670:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45d1l066a10kujzt4nepg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 14:45:00raw90,800원90,800원90,500원90,600원5,599
cmtv45cvt065510kunhvmclv7stock-5m005380:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cvk065410kuau9cut9y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 14:45:00raw389,000원389,500원388,000원388,500원4,532
cmtv45cwq065b10kukj7pkhvustock-5m035720:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cwm065a10kungoiggn81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 14:45:00raw34,900원34,950원34,850원34,950원27,624
123,549건 중 48,351–48,400← 이전968 / 2471 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬