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
cmtv51ipz06bn10kui8voeggvstock-5m035420:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51ipv06bm10kurx505o011
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 15:10:00raw208,000원209,000원208,000원209,000원11,112
cmtv4v30706al10kupk0r4zmustock-5m068270:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v30306ak10kueg34uh6w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 15:05:00raw180,900원181,200원180,700원181,100원7,288
cmtv4v2zy06aj10kuct71kn7kstock-5m051910:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:172026-09-10 15:15:17cmtv4v2zu06ai10kuck7igp4n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 15:05:00raw282,000원282,500원280,500원282,000원6,270
cmtv4v2zp06ah10kuzladuztfstock-5m006400:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:172026-09-10 15:15:17cmtv4v2zm06ag10ku7xel77m81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 15:05:00raw564,000원565,000원563,000원564,000원5,747
cmtv4v2zg06af10kumwiadepwstock-5m035720:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:172026-09-10 15:15:17cmtv4v2zc06ae10kulqj6bf181
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 15:05:00raw35,050원35,050원34,925원34,950원22,247
cmtv4v2z706ad10kuj2v2prn5stock-5m035420:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:172026-09-10 15:15:17cmtv4v2z406ac10kutan83ms91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 15:05:00raw208,500원209,000원208,000원208,500원8,030
cmtv4v2z006ab10ku0yhf36ifstock-5m066570:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:172026-09-10 15:15:17cmtv4v2yw06aa10kuvedakuah1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 15:05:00raw206,000원206,000원205,500원206,000원1,227
cmtv4v2yg06a710kudvq375omstock-5m000660:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:172026-09-10 15:15:17cmtv4v2yc06a610ku51g7cd1y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 15:05:00raw1,862,000원1,865,000원1,860,000원1,862,000원26,916
cmtv4v2y506a510kue74sx1bjstock-5m005930:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:172026-09-10 15:15:17cmtv4v2xs06a410kuwx565h171
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 15:05:00raw269,500원269,500원269,000원269,000원62,287
cmtv4v33w06bd10ku7xz6g15sstock-5m030200:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v33t06bc10ku8rapbhwg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 15:05:00raw52,900원53,000원52,800원52,900원1,717
cmtv4v33n06bb10kuuc3jbgfjstock-5m015760:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v33j06ba10kulzl9l79y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 15:05:00raw32,900원33,050원32,900원33,000원33,713
cmtv4v33e06b910kuapl839osstock-5m003550:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v33a06b810kuadlrjqub1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 15:05:00raw117,700원117,900원117,500원117,600원2,544
cmtv4v33406b710kudziax9ugstock-5m034730:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v32x06b610ku8twmjykk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 15:05:00raw615,000원618,000원614,000원615,000원1,275
cmtv51iue06cj10kuf3ww035nstock-5m017670:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51iua06ci10kuqhtuz3mv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 15:05:00raw90,700원90,900원90,700원90,700원12,741
cmtv4v32r06b510kus7a6znz1stock-5m028260:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v32n06b410kubv9kza1v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 15:05:00raw382,500원383,000원381,000원382,000원8,291
cmtv4v32h06b310ku00zedddistock-5m096770:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v32d06b210kuwmegiv0k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 15:05:00raw152,500원152,900원152,300원152,600원15,389
cmtv4v32806b110kujnjrusc8stock-5m012330:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v32406b010kupcqoaszv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 15:05:00raw418,000원418,500원418,000원418,000원1,472
cmtv4v31z06az10kuvjkqgpjhstock-5m373220:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v31v06ay10kub7f29qv01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 15:05:00raw365,500원365,500원364,500원365,000원5,644
cmtv4v31q06ax10ku1gqt6padstock-5m207940:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v31m06aw10kuxl6g646e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 15:05:00raw1,423,000원1,426,000원1,421,000원1,424,000원548
cmtv4v31806at10kuq98bd1z3stock-5m055550:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v31406as10kurvpjdt2r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 15:05:00raw110,400원110,600원110,200원110,400원13,217
cmtv4v30z06ar10kudkxhqudxstock-5m105560:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v30v06aq10kutqdzcc521
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 15:05:00raw173,000원173,500원172,800원173,300원10,858
cmtv4v2yq06a910kud7fkb0q4stock-5m005380:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:172026-09-10 15:15:17cmtv4v2ym06a810kurt9zu5bc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 15:05:00raw390,000원390,000원389,000원389,000원10,733
cmtv4v30p06ap10kuswpkkod0stock-5m000270:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v30l06ao10kuk6vwy8c91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 15:05:00raw127,300원127,400원127,300원127,400원3,843
cmtv4v30g06an10kuf5ax5edistock-5m005490:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v30c06am10kut3g7kerl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 15:05:00raw339,000원339,500원338,500원339,000원2,867
cmtv4ond1069x10kuxxccmq1bstock-5m003550:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4oncx069w10kuxvxc65k91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 15:00:00raw117,300원117,900원117,100원117,700원2,775
cmtv4ondk06a110kupl7diubistock-5m030200:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4ondg06a010kurox1dubt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 15:00:00raw52,700원53,000원52,700원52,800원2,580
cmtv4ondw06a310kua8f5o7znstock-5m017670:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4ondp06a210ku8iu24ejd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 15:00:00raw90,600원90,800원90,500원90,800원10,740
cmtv4on8b068x10kum1t85y6qstock-5m005930:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4on86068w10kuedbayaab1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 15:00:00raw269,000원270,000원269,000원269,500원204,195
cmtv4on8l068z10kukpc8e8uestock-5m000660:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4on8h068y10kue8ofv29g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 15:00:00raw1,859,000원1,865,000원1,858,000원1,862,000원35,746
cmtv4v31h06av10kubu78nf6hstock-5m207940:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v31d06au10kuhuelvnwx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 15:00:00raw1,419,000원1,423,000원1,419,000원1,423,000원368
cmtv4on94069310kunzokrlbustock-5m066570:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4on90069210kuv344cvh31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 15:00:00raw206,000원206,500원205,500원206,000원5,851
cmtv4on9d069510ku1wdsj8dlstock-5m035420:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4on99069410ku3h709oem1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 15:00:00raw208,500원209,000원208,000원208,500원9,669
cmtv4on8u069110kuadow1t3pstock-5m005380:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4on8q069010ku2eyz6qip1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 15:00:00raw388,000원390,000원388,000원390,000원10,864
cmtv4on9n069710kukj4y932bstock-5m035720:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4on9j069610kumpx28ctv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 15:00:00raw34,925원35,050원34,850원35,050원25,826
cmtv4on9w069910kunjhr18wdstock-5m006400:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4on9t069810ku3mrsf83a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 15:00:00raw564,000원564,000원562,000원563,000원3,934
cmtv4ona7069b10kuxfwxugv0stock-5m051910:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4ona3069a10ku6fkqqkuu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 15:00:00raw282,500원282,500원281,000원282,000원3,487
cmtv4onag069d10kuwt5opd3hstock-5m068270:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4onac069c10kus637jvkm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 15:00:00raw180,800원181,000원180,700원180,900원6,310
cmtv4onap069f10kuz6bqwm0qstock-5m005490:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4onal069e10kum4larwmt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 15:00:00raw338,000원339,000원338,000원338,500원2,696
cmtv4onaz069h10ku0fyevdb8stock-5m000270:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4onav069g10kuxok9c8gv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 15:00:00raw127,200원127,400원127,100원127,300원9,159
cmtv4onb8069j10kuydvxb4hdstock-5m105560:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4onb5069i10ku5vz6ouxw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 15:00:00raw172,950원173,100원172,600원173,000원7,264
cmtv4onbh069l10kuc0q22ryxstock-5m055550:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4onbe069k10kubptjh95e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 15:00:00raw110,200원110,500원110,100원110,300원7,855
cmtv4onbr069n10kuuzjls5ocstock-5m373220:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4onbn069m10kurzfavda11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 15:00:00raw366,000원366,500원364,000원365,500원4,854
cmtv4onbz069p10ku0fn5nqrpstock-5m012330:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4onbw069o10kuxaxxc10q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 15:00:00raw416,500원418,000원416,500원418,000원2,228
cmtv4onc9069r10ku12ospq90stock-5m096770:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4onc5069q10kuilixl60q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 15:00:00raw152,300원152,800원152,100원152,500원15,718
cmtv4onci069t10kulwo3yhfpstock-5m028260:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4oncf069s10kuu92ey29s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 15:00:00raw380,500원382,500원379,500원382,000원8,856
cmtv4oncs069v10kuhlhh20uxstock-5m034730:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4onco069u10ku0l3mnadn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 15:00:00raw616,000원617,500원613,000원615,000원1,269
cmtv4ondb069z10kuxv0ri4fvstock-5m015760:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4ond7069y10kuq9ieay0h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 15:00:00raw32,900원32,950원32,850원32,950원33,304
cmtv4i7ly067z10kuridxf7flstock-5m051910:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7lu067y10kuxze71iyl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 14:55:00raw282,250원283,000원281,000원282,500원2,326
cmtv4i7le067v10kueov6w37vstock-5m035720:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7lb067u10kutc1wf5yj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 14:55:00raw34,875원34,950원34,850원34,950원19,394
cmtv4i7jv067l10kuv059inrnstock-5m005930:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7jr067k10kut3u50n8j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:55:00raw269,000원269,500원268,500원269,000원108,931
57,440건 중 11,151–11,200← 이전224 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬