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
cmtv3sibn063910ku7ox6xf9cstock-5m373220:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3sibj063810ku1yves5vr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 14:35:00raw366,000원368,000원366,000원367,000원4,805
cmtv3sibe063710ku4sbtzpczstock-5m207940:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3siba063610kunta9fgbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:35:00raw1,420,000원1,424,000원1,419,000원1,420,000원973
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
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
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
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
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
cmtv3si97062x10ku7wg0kf42stock-5m051910:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3si94062w10kuwji42e691
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 14:35:00raw284,000원284,500원282,500원283,000원2,671
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
cmtv3m2jv062110ku7q6x2jk7stock-5m373220:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2jr062010ku879ymd0u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 14:30:00raw364,500원366,500원364,500원366,500원4,552
cmtv3m2hg061j10kuu2i3tvfestock-5m035720:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2hc061i10ku78lgz1up1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 14:30:00raw34,950원35,025원34,900원35,000원26,379
cmtv3m2h6061h10kunhd94drtstock-5m035420:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2h2061g10kunh2d33y41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 14:30:00raw206,500원208,000원206,500원207,500원18,903
cmtv3m2gx061f10kumvosoqg3stock-5m066570:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2gu061e10kuhszwnq601
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 14:30:00raw206,000원207,000원206,000원207,000원4,936
cmtv3m2gp061d10kukzf9woy9stock-5m005380:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2gl061c10kut55d5hq51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 14:30:00raw388,500원389,500원388,000원389,000원6,905
cmtv3m2gh061b10kusnx08lh6stock-5m000660:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2gd061a10kumvmkz7q41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 14:30:00raw1,863,000원1,870,000원1,862,000원1,870,000원47,110
cmtv3m2g6061910kuinb24nbkstock-5m005930:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2g0061810kuxan58v251
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:30:00raw269,500원270,000원269,000원270,000원131,983
cmtv3m2it061t10kuk6uyitnhstock-5m000270:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2io061s10ku93fc1c5m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:30:00raw127,000원127,300원127,000원127,300원7,392
cmtv3m2j2061v10ku1fefa2ajstock-5m105560:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2iy061u10kuut3ngyag1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 14:30:00raw172,800원173,100원172,700원172,800원7,216
cmtv3m2ij061r10kud6huk412stock-5m005490:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2if061q10kur2m74rkg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 14:30:00raw339,500원339,500원339,000원339,500원2,730
cmtv3m2jc061x10kuo1l99qqrstock-5m055550:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2j8061w10kum60ilmq21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 14:30:00raw110,000원110,200원110,000원110,200원5,401
cmtv3m2jl061z10kuxx62ij0estock-5m207940:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2jh061y10kujnvvvoog1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:30:00raw1,418,000원1,422,000원1,418,000원1,421,000원933
cmtv3m2k6062310kuo6rc0xf1stock-5m012330:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2k1062210kuua25rksw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 14:30:00raw417,500원419,000원417,500원418,500원3,865
cmtv3m2ki062510kujyoqiquestock-5m096770:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2ke062410ku99vj1wmx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 14:30:00raw153,300원153,500원152,800원153,300원12,084
cmtv3m2ks062710kujyw3d7yrstock-5m028260:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2ko062610ku3dssgays1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:30:00raw375,000원376,500원375,000원376,000원4,733
cmtv3m2l1062910kudx7ttrwdstock-5m034730:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2kx062810kut2oi86131
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 14:30:00raw614,000원618,000원613,000원618,000원3,074
cmtv3m2la062b10kuj2siy18dstock-5m003550:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2l6062a10kuo3gdk47v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:30:00raw117,400원118,200원117,400원118,200원2,685
cmtv3m2lj062d10kusonaw3e9stock-5m015760:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2lf062c10kufwek95tc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 14:30:00raw32,900원32,950원32,900원32,950원47,322
cmtv3m2lt062f10ku865l3qq7stock-5m030200:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2lp062e10kuw22423dc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 14:30:00raw52,950원53,000원52,950원52,950원1,148
cmtv3m2m1062h10kulj16nzixstock-5m017670:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2ly062g10ku1xpcd0l61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 14:30:00raw90,300원90,600원90,300원90,600원4,989
cmtv3m2i9061p10ku3c365sl9stock-5m068270:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2i6061o10kuylu1bjhw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 14:30:00raw180,600원181,300원180,500원181,200원10,185
cmtv3m2i0061n10kuhlbkli5vstock-5m051910:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2hw061m10ku7z0x6lq71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 14:30:00raw283,500원284,000원282,500원284,000원1,834
cmtv3m2hq061l10kucpoe8l8bstock-5m006400:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2hm061k10kuo60jdigd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 14:30:00raw567,000원569,000원566,000원568,500원6,236
cmtv3fmvo060j10ku175adut0stock-5m105560:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmvl060i10kufic5wjwz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 14:25:00raw172,800원172,900원172,600원172,700원6,547
cmtv3fmxf060v10kujk48hxukstock-5m028260:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmxa060u10ku2trrrq511
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:25:00raw374,000원375,000원373,500원375,000원4,078
cmtv3fmx4060t10kuz2mvgmx3stock-5m096770:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmx0060s10kuaw45reju1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 14:25:00raw152,800원153,500원152,600원153,300원10,926
cmtv3fmvy060l10ku95ce97x5stock-5m055550:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmvu060k10kum07pj2wq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 14:25:00raw110,100원110,200원109,900원110,100원14,727
cmtv3fmwp060r10ku3jg94smtstock-5m012330:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmwl060q10kutgk7ia0a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 14:25:00raw417,500원418,000원417,500원417,500원557
cmtv3fmy5061110ku4nvyquy4stock-5m003550:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmy2061010ku140swa2a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:25:00raw117,500원117,500원117,100원117,400원1,859
cmtv3fmw7060n10kutxb43gunstock-5m207940:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmw3060m10ku6a1y1tpx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:25:00raw1,416,000원1,421,000원1,415,000원1,419,000원907
cmtv3fmwf060p10kupx28paecstock-5m373220:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmwc060o10ku2r94beqx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 14:25:00raw363,000원365,000원362,500원364,500원8,486
cmtv3fmux060d10kuuaz6rokhstock-5m068270:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmuu060c10kusm3bbsgr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 14:25:00raw180,300원180,600원180,200원180,600원9,283
cmtv3fmug060910ku1qno1qwvstock-5m051910:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmuc060810kud0c8m9jg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 14:25:00raw282,500원283,500원281,500원283,500원6,266
cmtv3fmyy061710ku5n6qmnekstock-5m017670:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmyu061610kur0zo1j7w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 14:25:00raw90,500원90,500원90,200원90,300원3,891
cmtv3fmu7060710kuzvc7ce5qstock-5m006400:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmu3060610kup50u928j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 14:25:00raw565,000원567,000원564,000원566,000원4,298
cmtv3fmtx060510ku96xdy0ycstock-5m035720:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmtu060410kuycwovccj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 14:25:00raw34,875원34,950원34,850원34,950원12,052
cmtv3fmtp060310kup25wycsrstock-5m035420:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmtm060210kum04hhzhd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 14:25:00raw207,000원207,000원206,500원206,500원8,841
cmtv3fmth060110kuaqb38qutstock-5m066570:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmtd060010ku0igdturf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 14:25:00raw206,000원206,500원206,000원206,500원1,607
57,440건 중 11,301–11,350← 이전227 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬