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
cmtv2jhok05tl10ku8vcv6nqkstock-5m005380:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:172026-09-10 14:10:17cmtv2jhog05tk10ku1yljczo11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 14:00:00raw387,500원387,500원386,500원386,500원1,484
cmtv2jhps05tv10kuf2tdduwhstock-5m006400:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:172026-09-10 14:10:17cmtv2jhpo05tu10kuxx5rg3u61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 14:00:00raw565,000원566,000원563,000원563,000원3,250
cmtv2jhty05un10kuwpwneymjstock-5m003550:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:182026-09-10 14:10:18cmtv2jhtv05um10kuehbj00v11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:00:00raw117,300원117,600원117,200원117,300원1,492
cmtv2jhtp05ul10ku5ocw0ngmstock-5m034730:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:182026-09-10 14:10:18cmtv2jhtl05uk10kurtdobqy71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 14:00:00raw616,000원617,000원614,000원616,000원2,198
cmtv2jhug05ur10ku9w8rxd7istock-5m030200:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:182026-09-10 14:10:18cmtv2jhud05uq10kuhs2yho3u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 14:00:00raw52,900원53,100원52,900원53,000원4,611
cmtv2jhu805up10kux49cdw0qstock-5m015760:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:182026-09-10 14:10:18cmtv2jhu405uo10kua4go4ydb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 14:00:00raw32,750원32,900원32,750원32,800원22,153
cmtv2jhq205tx10kunyjotaezstock-5m051910:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:172026-09-10 14:10:17cmtv2jhpy05tw10ku5rqf0qve1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 14:00:00raw281,000원281,500원280,000원281,000원3,595
cmtv2jhqd05tz10kucn7syfqwstock-5m068270:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:172026-09-10 14:10:17cmtv2jhq905ty10kul3fktka91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 14:00:00raw180,800원180,800원180,400원180,400원8,266
cmtv2jhqp05u110kufslpmss6stock-5m005490:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:172026-09-10 14:10:18cmtv2jhqk05u010kuzmimho1l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 14:00:00raw338,000원338,500원337,500원338,500원1,965
cmtv2jhr205u310kup9eygiwkstock-5m000270:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:182026-09-10 14:10:18cmtv2jhqy05u210ku90ncrzlr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:00:00raw127,300원127,300원126,900원126,900원6,612
cmtv2jhrf05u510kus0wz1swystock-5m105560:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:182026-09-10 14:10:18cmtv2jhrb05u410kuj5e98b8z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 14:00:00raw173,300원173,600원173,200원173,300원7,124
cmtv2pxjo05w110kumqe7513jstock-5m017670:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxjl05w010kui0btkl6m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 14:00:00raw90,300원90,400원90,200원90,200원4,339
cmtv2jhs305u910ku1itv3wwpstock-5m055550:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:182026-09-10 14:10:18cmtv2jhry05u810ku7tx470h31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 14:00:00raw110,600원110,700원110,500원110,700원10,671
cmtv2jhsd05ub10ku2i5ks506stock-5m207940:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:182026-09-10 14:10:18cmtv2jhs905ua10ku35nevo5k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:00:00raw1,417,000원1,419,000원1,416,000원1,417,000원947
cmtv2jhoa05tj10kuckbqvo2ostock-5m000660:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:172026-09-10 14:10:17cmtv2jho705ti10ku5r1fw6471
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 14:00:00raw1,863,000원1,864,000원1,852,000원1,853,000원37,169
cmtv2jhsn05ud10kugs97hu3bstock-5m373220:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:182026-09-10 14:10:18cmtv2jhsj05uc10kus4s9ji621
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 14:00:00raw362,000원363,000원362,000원362,000원1,670
cmtv2jhpa05tr10kur7rdm6tqstock-5m035720:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:172026-09-10 14:10:17cmtv2jhp705tq10ku7trxum931
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 14:00:00raw34,900원34,900원34,800원34,900원3,772
cmtv2jhp105tp10kukdb65y5ystock-5m035420:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:172026-09-10 14:10:17cmtv2jhoy05to10ku9r7lz58u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 14:00:00raw206,500원207,000원206,500원206,500원5,367
cmtv2jhsw05uf10ku8w3zb57sstock-5m012330:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:182026-09-10 14:10:18cmtv2jhst05ue10kuyt0o4y341
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 14:00:00raw417,000원418,000원417,000원417,500원1,193
cmtv2jht605uh10ku36miz2x4stock-5m096770:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:182026-09-10 14:10:18cmtv2jht205ug10ku4spq6rh31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 14:00:00raw154,500원154,800원154,400원154,600원10,845
cmtv2jhtf05uj10kugblzceaxstock-5m028260:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:182026-09-10 14:10:18cmtv2jhtb05ui10kudywlyvu11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:00:00raw370,500원374,000원370,500원373,000원8,055
cmtv2jho105th10kud85d880lstock-5m005930:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:172026-09-10 14:10:17cmtv2jhnw05tg10kuapohamsl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:00:00raw269,500원269,500원268,500원268,500원210,656
cmtv2jhos05tn10kua11eyipbstock-5m066570:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:172026-09-10 14:10:17cmtv2jhop05tm10kubtiqoohw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 14:00:00raw206,500원206,500원206,000원206,000원3,076
cmtv2d23c05sz10kujm18cqurstock-5m373220:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d23905sy10kufj744pw71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 13:55:00raw362,500원363,500원362,000원362,500원2,316
cmtv2d1ya05s910kucau0kvdjstock-5m005930:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d1y405s810ku85kxlpk81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:55:00raw269,500원269,500원268,500원269,250원233,864
cmtv2d1yq05sb10kumy5lrtrbstock-5m000660:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d1yk05sa10ku5ldezfl01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 13:55:00raw1,860,000원1,864,000원1,857,000원1,864,000원48,739
cmtv2d1z405sd10ku11zizgs3stock-5m005380:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d1yz05sc10kup4exqgtq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 13:55:00raw387,000원387,500원386,000원387,500원4,637
cmtv2d1zl05sf10ku0pb949zustock-5m066570:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d1zd05se10ku26clvum91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 13:55:00raw206,750원207,000원206,000원206,500원3,873
cmtv2d20005sh10kungq6gi3ustock-5m035420:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d1zv05sg10ku6yxghmlh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 13:55:00raw206,500원207,000원206,500원207,000원4,029
cmtv2d20f05sj10ku3azw6a12stock-5m035720:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d20a05si10kul4d4vvvi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 13:55:00raw34,825원34,900원34,800원34,850원7,041
cmtv2d21505sn10kujbqfg7aostock-5m051910:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d21005sm10ku92vpsj9r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 13:55:00raw280,500원280,500원280,000원280,500원1,574
cmtv2jhrs05u710kunez3zs3nstock-5m055550:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:10:182026-09-10 14:10:18cmtv2jhrn05u610kugrd0gmsb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 13:55:00raw110,500원110,600원110,500원110,600원1,889
cmtv2d21l05sp10kuqd45dp7wstock-5m068270:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d21f05so10ku1wegj5uj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 13:55:00raw180,800원180,900원180,700원180,800원3,115
cmtv2jhpk05tt10kusih1osnostock-5m006400:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:10:172026-09-10 14:10:17cmtv2jhpg05ts10kucnw3s8851
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 13:55:00raw567,000원567,000원565,000원565,000원2,825
cmtv2d22005sr10kuhazqlo19stock-5m005490:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d21v05sq10kuid16tuqw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 13:55:00raw337,500원338,000원337,500원337,500원1,365
cmtv2d22g05st10kuusratyjjstock-5m000270:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d22a05ss10kudaw4l4oc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:55:00raw127,200원127,300원127,200원127,200원1,902
cmtv2d25f05tf10kubypioj53stock-5m017670:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d25c05te10ku11fg4r7m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 13:55:00raw90,200원90,400원90,100원90,200원4,377
cmtv2d25605td10kubxekjduistock-5m030200:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d25305tc10ku86jom7x31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 13:55:00raw53,000원53,000원52,900원52,900원1,363
cmtv2d24y05tb10kulakp7n6bstock-5m015760:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d24v05ta10kuiglgml3r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 13:55:00raw32,700원32,800원32,700원32,750원31,534
cmtv2d24p05t910kukkwf6osustock-5m003550:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d24l05t810kufoywfhip1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:55:00raw117,400원117,900원117,200원117,300원1,316
cmtv2d24f05t710ku7l1d8znbstock-5m034730:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d24b05t610kunuepa4eh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 13:55:00raw616,000원616,000원613,000원616,000원868
cmtv2d24505t510kubh9kpk3hstock-5m028260:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d24205t410kuxubqmq201
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:55:00raw369,500원370,500원369,500원370,000원3,484
cmtv2d23w05t310ku7j0zske1stock-5m096770:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d23s05t210ku4s5m086n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 13:55:00raw154,300원154,500원153,900원154,400원7,565
cmtv2d23m05t110kutg8m825sstock-5m012330:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d23i05t010kujv441hbg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 13:55:00raw418,000원418,500원417,000원417,500원2,581
cmtv2d22t05sv10ku5k7y48z3stock-5m105560:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d22p05su10kuwrv3369z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 13:55:00raw173,300원173,400원173,100원173,200원5,780
cmtv2d23305sx10kud4fuwjsgstock-5m207940:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d22z05sw10kuvxxm53331
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:55:00raw1,417,000원1,418,000원1,416,000원1,417,000원551
cmtv26n1d05rz10kuh9n1efkfstock-5m034730:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26n1a05ry10kuq4flm0cl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 13:50:00raw614,000원616,000원613,000원616,000원2,205
cmtv26n1u05s110ku85lp6odustock-5m003550:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26n1m05s010ku5brhkzsq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:50:00raw117,300원117,700원117,200원117,500원1,823
cmtv26mwl05qz10ku5ydl5k43stock-5m000660:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26mwg05qy10kuevb0zvil1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 13:50:00raw1,857,000원1,861,000원1,856,000원1,859,000원36,075
cmtv2d20t05sl10ku87yh1p1sstock-5m051910:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d20o05sk10kug7bruwcy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 13:50:00raw280,000원280,500원279,500원280,000원3,193
57,440건 중 11,451–11,500← 이전230 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬