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
cmtv3fmt705zz10kuicumxz4zstock-5m005380:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmt205zy10kuruthqyqv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 14:25:00raw387,500원388,500원387,000원388,000원7,645
cmtv3fmsw05zx10kuwaalrdflstock-5m000660:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmss05zw10ku457jkh4y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 14:25:00raw1,860,000원1,864,000원1,859,000원1,863,000원32,218
cmtv3fmyo061510kubk0kwfsjstock-5m030200:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmyl061410kua48cc1u71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 14:25:00raw53,000원53,000원52,900원52,950원2,207
cmtv3fmsj05zv10kulxhtia8ustock-5m005930:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fms905zu10kufm843rns1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:25:00raw269,000원270,000원269,000원269,250원246,198
cmtv3fmyf061310kub3u36tyistock-5m015760:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmyb061210ku931yh4of1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 14:25:00raw32,950원32,950원32,900원32,950원10,113
cmtv3fmv6060f10ku5sq47nyqstock-5m005490:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmv2060e10kuyr160dt31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 14:25:00raw339,500원339,500원339,000원339,000원2,246
cmtv3fmvf060h10ku9i8cnodbstock-5m000270:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmvc060g10kuzryrfara1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:25:00raw127,000원127,100원127,000원127,000원1,764
cmtv3fmxo060x10kuitcsv8ntstock-5m034730:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmxk060w10ku4pcl5nfu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 14:25:00raw612,000원615,000원611,000원615,000원1,908
cmtv397t705yp10kut6ubu683stock-5m005380:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397t305yo10kule1ptk3v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 14:20:00raw388,000원388,000원387,500원388,000원2,244
cmtv397yl05zt10ku4k705b2jstock-5m017670:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397yi05zs10ku0lo58lhb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 14:20:00raw90,100원90,500원90,100원90,400원8,299
cmtv397yc05zr10kucaexdwprstock-5m030200:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397y805zq10kutd0213wq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 14:20:00raw53,000원53,000원52,900원53,000원1,206
cmtv397vh05z510kut105tmlgstock-5m105560:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397vd05z410ku36hj6mvh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 14:20:00raw173,000원173,200원172,700원172,700원7,223
cmtv397uo05yz10ku0t2xpghlstock-5m051910:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397uk05yy10kugxo5pmyc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 14:20:00raw282,000원283,000원281,500원282,500원2,057
cmtv397sm05yl10ku3vveh3sjstock-5m005930:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397s905yk10ku3goq8grs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:20:00raw269,000원269,500원269,000원269,500원79,418
cmtv397sx05yn10kudkevunwvstock-5m000660:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397st05ym10kushzl9rv61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 14:20:00raw1,859,000원1,862,000원1,858,000원1,860,000원30,298
cmtv397ti05yr10ku583z5minstock-5m066570:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397te05yq10kuk85ay1pd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 14:20:00raw206,000원206,500원206,000원206,500원1,562
cmtv397ts05yt10ku7deghcrpstock-5m035420:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397tp05ys10kua8e8osnl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 14:20:00raw206,500원207,000원206,000원206,500원16,770
cmtv397u205yv10kukoxtmwxqstock-5m035720:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397ty05yu10kuwhpw3fp01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 14:20:00raw34,850원34,900원34,850원34,875원6,378
cmtv397uy05z110kutxk2w2vostock-5m005490:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397uu05z010kuswg5a8h41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 14:20:00raw339,000원339,500원338,500원339,500원2,804
cmtv397y305zp10kushnm03c0stock-5m015760:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397xz05zo10ku59v414js1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 14:20:00raw32,975원33,000원32,900원32,950원15,753
cmtv397xu05zn10kuy38sbul5stock-5m034730:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397xq05zm10ku8guetp3h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 14:20:00raw614,000원615,000원610,000원612,000원1,477
cmtv397xl05zl10kusn7l9yzzstock-5m028260:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397xh05zk10kuv66k6kz91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:20:00raw375,500원375,500원373,500원374,000원5,295
cmtv397xb05zj10kufu5fkqs5stock-5m096770:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397x805zi10kusly1xyp31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 14:20:00raw152,850원153,400원152,500원152,800원13,070
cmtv397x205zh10ku0gy589o6stock-5m012330:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397wz05zg10kuhjv9lx5w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 14:20:00raw417,000원418,000원417,000원417,500원996
cmtv3fmxx060z10kuwg8wp8qxstock-5m003550:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmxt060y10kux1j4up751
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:20:00raw117,500원117,900원117,300원117,500원2,284
cmtv397vr05z710ku33l20bdastock-5m055550:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397vn05z610kuhlamg7bd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 14:20:00raw110,300원110,400원110,100원110,100원9,010
cmtv397ud05yx10kunodwf9njstock-5m006400:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397u805yw10kuu6jocysg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 14:20:00raw565,000원566,000원564,000원565,000원5,146
cmtv397v705z310ku2lairrobstock-5m000270:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397v405z210kulyvjmlqx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:20:00raw126,900원127,200원126,900원127,000원9,410
cmtv397wq05zf10kuc66pbk6wstock-5m373220:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397wm05ze10kujope3hwx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 14:20:00raw363,500원364,000원362,500원363,000원2,571
cmtv397wg05zd10kum2m9ng3istock-5m207940:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397wc05zc10kuti25gf5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:20:00raw1,416,000원1,419,000원1,415,000원1,416,000원830
cmtv3fmup060b10ku2gf9pua1stock-5m068270:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmul060a10kus44lbnrn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 14:20:00raw180,400원180,600원180,200원180,300원7,873
cmtv32s1l05xd10kudb0i7483stock-5m000660:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s1h05xc10ku3e08bn691
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 14:15:00raw1,856,000원1,860,000원1,854,000원1,860,000원25,593
cmtv32s1a05xb10kufxfniqk0stock-5m005930:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s1505xa10kudag533qc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:15:00raw269,250원269,500원269,000원269,000원73,563
cmtv32s6605yb10kudb4s5o9lstock-5m034730:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s6205ya10kupo6f4m1f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 14:15:00raw614,000원614,000원612,000원613,000원790
cmtv397w805zb10kubsk4py37stock-5m207940:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397w405za10kuo4ohnoua1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:15:00raw1,417,000원1,418,000원1,415,000원1,416,000원779
cmtv32s4405xv10kup3et6ls9stock-5m000270:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s4105xu10kuhylc3kx41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:15:00raw126,900원127,000원126,800원127,000원5,393
cmtv32s3v05xt10kua8ivy81zstock-5m005490:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s3r05xs10ku3nbipr4w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 14:15:00raw339,000원339,000원338,000원339,000원1,991
cmtv32s5f05y510kugtg33jt7stock-5m012330:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s5b05y410ku4xcdhar51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 14:15:00raw417,000원418,000원417,000원417,000원1,710
cmtv32s5505y310kufxtx1mc1stock-5m373220:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s5105y210ku4rg8yffm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 14:15:00raw362,000원363,500원362,000원363,500원3,339
cmtv32s4n05xz10ku6t4mnyssstock-5m055550:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s4j05xy10kukv5ife3x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 14:15:00raw110,300원110,400원110,150원110,200원8,239
cmtv32s4d05xx10kuk0c0f36pstock-5m105560:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s4a05xw10kuvthvq3m21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 14:15:00raw173,100원173,200원172,800원173,000원7,059
cmtv32s3l05xr10kum6x2e9s0stock-5m068270:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s3h05xq10kuasbpgh501
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 14:15:00raw180,300원180,600원180,300원180,400원7,105
cmtv32s5o05y710kurlnamg06stock-5m096770:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s5k05y610ku4svvpw1u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 14:15:00raw153,400원153,500원152,400원152,800원16,655
cmtv32s3b05xp10kugvi3kgxpstock-5m051910:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s3605xo10kul7ukl7hx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 14:15:00raw281,000원282,000원281,000원281,500원1,558
cmtv32s3105xn10kuusn16fypstock-5m006400:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s2y05xm10kupoowa1n81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 14:15:00raw564,000원565,000원563,000원564,000원2,872
cmtv32s6f05yd10kuzxruxa0zstock-5m003550:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s6b05yc10kuryaboj4t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:15:00raw117,600원117,700원117,300원117,500원2,074
cmtv32s5x05y910kunvsrpww1stock-5m028260:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s5t05y810kux7zvxsbm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:15:00raw374,000원375,500원373,500원375,500원4,796
cmtv32s2s05xl10kubio20bp0stock-5m035720:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s2p05xk10ku4taj4kp91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 14:15:00raw34,900원34,900원34,850원34,900원3,026
cmtv32s7405yj10kuswus14nsstock-5m017670:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:182026-09-10 14:25:18cmtv32s7105yi10ku12xx93br1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 14:15:00raw90,200원90,300원90,100원90,300원3,538
cmtv32s6w05yh10ku71c58egrstock-5m030200:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:182026-09-10 14:25:18cmtv32s6t05yg10kur2vi9ytx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 14:15:00raw53,000원53,100원52,900원53,000원1,351
57,440건 중 11,351–11,400← 이전228 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬