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
cmtv5edh606ef10kuslwidvuzstock-5m051910:20260910:15202026-09-10 15:20:00instantevent2026-09-10 15:30:182026-09-10 15:30:18cmtv5edh206ee10kurrfsx6j41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 15:20:00raw280,500원280,500원280,500원280,500원0
cmtv5edgx06ed10kuvbu7y8instock-5m006400:20260910:15202026-09-10 15:20:00instantevent2026-09-10 15:30:182026-09-10 15:30:18cmtv5edgt06ec10kutlul0z1d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 15:20:00raw567,000원567,000원567,000원567,000원0
cmtv5edgf06e910kuk4mgfd26stock-5m035720:20260910:15202026-09-10 15:20:00instantevent2026-09-10 15:30:182026-09-10 15:30:18cmtv5edgb06e810kucyplc9jt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 15:20:00raw35,000원35,000원35,000원35,000원0
cmtv5edfk06e310kulow4vrdpstock-5m035420:20260910:15202026-09-10 15:20:00instantevent2026-09-10 15:30:172026-09-10 15:30:17cmtv5edfe06e210kusn71hxyc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 15:20:00raw209,000원209,000원209,000원209,000원0
cmtv5edf306e110kusll7hr8jstock-5m066570:20260910:15202026-09-10 15:20:00instantevent2026-09-10 15:30:172026-09-10 15:30:17cmtv5edey06e010ku3xqzekqy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 15:20:00raw206,500원206,500원206,500원206,500원0
cmtv57xou06ct10kuqfx7m9tkstock-5m066570:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xol06cs10kuz1bl4tyk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 15:15:00raw205,750원206,500원205,500원206,500원13,309
cmtv57xmn06cn10kukxh0yfygstock-5m005930:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xmd06cm10ku2qzf41b21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 15:15:00raw269,500원269,500원269,000원269,250원61,610
cmtv57xnf06cp10ku70irn3bestock-5m000660:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xn606co10kurehlmili1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 15:15:00raw1,857,000원1,861,000원1,856,000원1,860,000원27,323
cmtv5edgo06eb10kutmuq0c6xstock-5m006400:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:30:182026-09-10 15:30:18cmtv5edgk06ea10kufebvniw81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 15:15:00raw564,000원567,000원564,000원567,000원6,268
cmtv5edg606e710kupcv7yvdystock-5m035720:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:30:182026-09-10 15:30:18cmtv5edg106e610kur66xcrey1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 15:15:00raw34,900원35,050원34,850원35,000원28,418
cmtv57xvm06dt10kubgpq7833stock-5m017670:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xvf06ds10kuq8domqlo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 15:15:00raw91,000원91,100원90,800원91,100원11,019
cmtv57xv306dr10kunl234e56stock-5m030200:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xuw06dq10kuc0yjgfsh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 15:15:00raw52,900원52,900원52,700원52,800원3,317
cmtv57xum06dp10kuuvm7ys52stock-5m015760:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xuh06do10kuq6kk8xeu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 15:15:00raw32,950원33,100원32,950원33,100원16,020
cmtv57xu906dn10kutogdpqcsstock-5m003550:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xu506dm10kub8jvxfeq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 15:15:00raw117,900원118,200원117,300원118,000원2,614
cmtv57xty06dl10kugvme5ojystock-5m034730:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xtu06dk10kulh8xt3ua1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 15:15:00raw616,000원618,000원614,000원616,000원1,257
cmtv57xtf06dh10ku4wcm61plstock-5m028260:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xtb06dg10kuetsg8foc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 15:15:00raw381,000원382,000원379,000원380,000원7,939
cmtv57xt506df10kupsm3ucojstock-5m096770:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xt106de10kurh49hup41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 15:15:00raw152,700원153,000원152,600원152,900원9,874
cmtv57xsv06dd10kuqxrteptestock-5m012330:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xsr06dc10kus7xemgbd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 15:15:00raw418,500원419,000원417,500원418,500원4,252
cmtv57xsl06db10kuooc9tyx5stock-5m373220:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xsi06da10kurmle34a31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 15:15:00raw366,000원366,500원365,000원365,500원1,966
cmtv57xsc06d910kupba8dlkrstock-5m207940:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xs806d810kuahym6up01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 15:15:00raw1,423,000원1,428,000원1,421,000원1,425,000원497
cmtv57xs306d710kuxhr9k60sstock-5m055550:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xrz06d610ku1dlsvw5z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 15:15:00raw110,600원110,700원110,400원110,700원6,640
cmtv57xru06d510ku2srlbpvsstock-5m105560:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xrp06d410kuanbaner31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 15:15:00raw173,300원173,600원172,800원173,500원7,237
cmtv57xrk06d310ku5418if2bstock-5m000270:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xrh06d210ku3r1ub62m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 15:15:00raw127,400원127,400원127,000원127,200원9,753
cmtv57xrb06d110ku5y4fr60istock-5m005490:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xr806d010kuga7canex1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 15:15:00raw339,000원339,500원338,500원339,000원2,137
cmtv57xqz06cz10kut3261enostock-5m068270:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xqq06cy10ku8ak0qbtw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 15:15:00raw181,000원181,400원180,400원181,100원20,077
cmtv57xqa06cx10ku21xt88q7stock-5m051910:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xq106cw10kugvjkdys91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 15:15:00raw281,500원282,000원280,000원280,500원4,891
cmtv57xpl06cv10kuzlzq3wd6stock-5m035420:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xpc06cu10kubseaap0n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 15:15:00raw208,500원209,500원208,500원209,000원10,789
cmtv57xo406cr10ku857a19rostock-5m005380:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xnv06cq10kuwo0wr2za1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 15:15:00raw389,500원390,000원388,000원389,000원9,981
cmtv51ipq06bl10kumg1fpunvstock-5m066570:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51ipn06bk10ku0cd1usxo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 15:10:00raw206,000원206,000원205,500원206,000원3,113
cmtv51iph06bj10kun25u4zk5stock-5m005380:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51ipd06bi10kubgn5bfws1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 15:10:00raw389,500원390,000원388,500원389,500원18,678
cmtv51ip706bh10ku4f8ipsjvstock-5m000660:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51ip306bg10ku5d3sclct1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 15:10:00raw1,861,000원1,864,000원1,856,000원1,856,000원40,767
cmtv51iun06cl10kuxl21chmpstock-5m017670:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51iuj06ck10kurocw84da1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 15:10:00raw90,800원91,000원90,700원90,900원11,495
cmtv51iu506ch10kuiqof6778stock-5m030200:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51iu206cg10kuircky4is1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 15:10:00raw52,900원53,000원52,800원52,900원2,891
cmtv51itv06cf10ku9spfqvn9stock-5m015760:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51itr06ce10kur473syai1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 15:10:00raw33,000원33,050원32,950원33,000원19,713
cmtv51itl06cd10kun5hu1jlbstock-5m003550:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51ith06cc10kuw0yi5b2z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 15:10:00raw117,700원118,100원117,500원117,900원5,668
cmtv51itc06cb10kul4t48ed9stock-5m028260:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51it806ca10kumuusg5la1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 15:10:00raw382,000원382,500원380,500원381,000원9,123
cmtv51it206c910kuuhxmvmdtstock-5m096770:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51isy06c810kuhzc0yrw61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 15:10:00raw152,600원153,000원152,500원152,700원16,345
cmtv51isr06c710kuorzourvustock-5m012330:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51isn06c610kuzpdgeqiy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 15:10:00raw418,000원418,500원418,000원418,500원2,879
cmtv51isi06c510ku9jtsapo5stock-5m373220:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51ise06c410kufkaxemz41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 15:10:00raw365,000원366,500원364,500원366,000원4,552
cmtv51is906c310kujilabgewstock-5m207940:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51is506c210kuy9dmmckj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 15:10:00raw1,425,000원1,426,000원1,422,000원1,425,000원516
cmtv51irz06c110kulfgnkroustock-5m055550:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51iru06c010kujddbz12z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 15:10:00raw110,400원110,600원110,300원110,600원9,088
cmtv51iro06bz10kuejp6ef4nstock-5m105560:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51irk06by10kub2g69a6y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 15:10:00raw173,300원173,500원173,100원173,300원9,650
cmtv51ird06bx10kukexh40tfstock-5m000270:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51ir806bw10ku6v8i9cif1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 15:10:00raw127,350원127,500원127,300원127,400원11,574
cmtv51ir006bv10ku7yp05kfqstock-5m005490:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51iqx06bu10kubsgu4f2x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 15:10:00raw339,000원339,500원338,500원339,000원3,387
cmtv51iqs06bt10kuy145wmenstock-5m068270:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51iqo06bs10ku8rmgiyqf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 15:10:00raw181,100원181,400원180,900원181,000원9,071
cmtv51iqi06br10ku0rlbaf6wstock-5m051910:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51iqe06bq10ku49clfzox1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 15:10:00raw282,000원282,500원280,000원281,500원8,568
cmtv51iox06bf10kuorn3zeybstock-5m005930:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51iou06be10ku4ggdgrmd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 15:10:00raw269,000원270,000원269,000원269,250원269,198
cmtv51iq806bp10ku39h0vab9stock-5m006400:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51iq406bo10kuprsidyxr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 15:10:00raw564,000원565,000원563,000원565,000원4,740
cmtv57xtp06dj10kur66v30gestock-5m034730:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xtl06di10ku4k47qkom1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 15:10:00raw614,000원618,000원613,000원616,000원2,798
cmtv5edfv06e510ku9gy7c9cpstock-5m035720:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:30:172026-09-10 15:30:17cmtv5edfq06e410ku4uopmv0a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 15:10:00raw35,000원35,000원34,850원35,000원20,711
57,440건 중 11,101–11,150← 이전223 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬