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
cmtv1gwyk05m310kunwg759pastock-5m066570:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gwyg05m210kutmadfacm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 13:30:00raw206,000원206,250원205,500원206,250원3,680
cmtv1gwyu05m510ku55088qkustock-5m035420:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gwyq05m410kuk9xv5imd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 13:30:00raw207,500원207,500원207,000원207,250원2,179
cmtv1gwz305m710kuq4qkz2zostock-5m035720:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gwyz05m610kuf50lckb81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 13:30:00raw34,850원34,900원34,850원34,900원6,100
cmtv1gx2705mv10ku2a1d0o9nstock-5m034730:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gx2405mu10ku8rnlpj6m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 13:30:00raw611,000원612,000원610,000원611,000원618
cmtv1gx1y05mt10ku5nge19k8stock-5m028260:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gx1u05ms10kuao8zzlnx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:30:00raw369,500원370,000원369,500원370,000원789
cmtv1gx1p05mr10kutqoc0mwystock-5m096770:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gx1k05mq10kuapfqf48p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 13:30:00raw155,000원155,200원154,000원154,000원11,651
cmtv1gx1e05mp10ku0oa1g6ijstock-5m012330:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gx1b05mo10kuwf4xokkp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 13:30:00raw417,000원417,500원417,000원417,000원683
cmtv1gx1505mn10kumgl3i8ogstock-5m373220:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gx1105mm10kulapf4i031
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 13:30:00raw362,000원362,500원361,000원361,500원3,637
cmtv1gx0v05ml10kuxm9jdz9zstock-5m207940:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gx0s05mk10kurnyj7drz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:30:00raw1,422,000원1,423,000원1,421,000원1,421,000원415
cmtv1gx0m05mj10kuql0u6yofstock-5m055550:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gx0i05mi10kugidxhxvh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 13:30:00raw110,600원110,700원110,500원110,500원3,418
cmtv1nbvb05nf10ku9cf4eewastock-5m006400:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbv705ne10kue3ad6mc31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 13:30:00raw565,000원566,000원563,000원564,000원2,170
cmtv1ah8f05lb10kus9og34phstock-5m055550:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah8c05la10ku2xk1si6a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 13:25:00raw110,800원110,900원110,600원110,600원13,656
cmtv1ah5u05kr10kuq4vy5z11stock-5m005380:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah5q05kq10kuv71bb84p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 13:25:00raw385,500원385,500원385,000원385,000원1,713
cmtv1ahbk05lv10ku6jresn4tstock-5m017670:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ahbf05lu10kuyg826cfr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 13:25:00raw90,200원90,300원89,900원90,200원10,774
cmtv1ah5l05kp10ku6dkjnrxostock-5m000660:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah5h05ko10kud4ubi7e81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 13:25:00raw1,849,000원1,851,000원1,848,000원1,849,000원29,022
cmtv1ah5605kn10ku98qfqb2lstock-5m005930:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah4v05km10ku5rndecs61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:25:00raw267,750원268,500원267,500원268,000원122,290
cmtv1ah8o05ld10ku2ifdkt01stock-5m207940:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah8l05lc10ku96m57t9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:25:00raw1,421,000원1,423,000원1,421,000원1,422,000원362
cmtv1ah8y05lf10kuf6vlx4dvstock-5m373220:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah8u05le10kugz7dvgq91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 13:25:00raw361,500원363,000원361,500원362,000원3,027
cmtv1ah8605l910kua66ywz0dstock-5m105560:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah8205l810kumrbimhc01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 13:25:00raw173,700원173,800원173,700원173,700원3,363
cmtv1ah9805lh10ku5g5kktjrstock-5m012330:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah9405lg10kuxp86c7551
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 13:25:00raw417,000원417,500원417,000원417,000원797
cmtv1ah7w05l710kun2f400kxstock-5m000270:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah7s05l610kunci9qtdb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:25:00raw127,000원127,200원126,900원127,200원5,343
cmtv1ah9h05lj10kueex068t2stock-5m096770:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah9d05li10ku04mkxpw91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 13:25:00raw155,200원155,300원154,400원155,000원19,798
cmtv1ah9r05ll10ku56lupsecstock-5m028260:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah9n05lk10kucezom6w41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:25:00raw369,000원370,000원368,500원369,500원1,339
cmtv1ahb805lt10kuo9xyy5j6stock-5m030200:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ahb505ls10kuxyoofbg91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 13:25:00raw52,900원53,000원52,800원52,900원8,964
cmtv1ah7l05l510kutdw531lostock-5m005490:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah7i05l410ku1g852bky1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 13:25:00raw337,000원338,000원337,000원337,500원1,270
cmtv1ah7c05l310ku0bwtz2ddstock-5m068270:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah7905l210kunmtitni11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 13:25:00raw181,300원181,500원180,800원181,200원6,739
cmtv1ah7205l110kuifu8m618stock-5m051910:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah6y05l010kuze6i2z8s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 13:25:00raw281,500원282,500원281,000원282,000원1,912
cmtv1ah6t05kz10kuczyy276estock-5m006400:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah6p05ky10kuabre9qgm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 13:25:00raw564,000원566,000원563,000원566,000원4,221
cmtv1ah6k05kx10ku4i2z7nkzstock-5m035720:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah6h05kw10kunsx4d5c01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 13:25:00raw34,900원34,900원34,850원34,850원3,448
cmtv1ah6c05kv10kusy3brnwastock-5m035420:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah6805ku10kuf79z54ff1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 13:25:00raw207,000원207,500원207,000원207,500원2,401
cmtv1ah6305kt10kuzia4kir9stock-5m066570:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah6005ks10ku9t04yeg31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 13:25:00raw206,000원206,000원205,500원206,000원1,820
cmtv1aha005ln10kuaq1aup2dstock-5m034730:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah9w05lm10kuj5deer8b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 13:25:00raw611,000원611,000원610,000원611,000원401
cmtv1aham05lp10kuf3nru11astock-5m003550:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ahaf05lo10kuwybocgow1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:25:00raw117,300원117,500원117,100원117,500원1,426
cmtv1ahay05lr10ku2jm47i5fstock-5m015760:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ahav05lq10kugkx0p3q51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 13:25:00raw32,750원32,800원32,700원32,750원8,904
cmtv142t105kb10kubrslct25stock-5m028260:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142sx05ka10ku50pbezwg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:20:00raw368,000원369,000원367,500원368,500원2,318
cmtv142p905jj10kuzcab9kxhstock-5m035420:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142p505ji10kurw0sqrm91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 13:20:00raw207,000원207,500원207,000원207,500원2,112
cmtv142pk05jl10ku3c0v1qovstock-5m035720:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142pg05jk10kufzs31qq91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 13:20:00raw34,900원34,900원34,850원34,850원4,423
cmtv142pu05jn10ku7sxgt6t7stock-5m006400:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142pq05jm10kuz1vo4bh41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 13:20:00raw562,000원564,000원560,000원564,000원3,074
cmtv142q305jp10kuzv0c4ncsstock-5m051910:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142pz05jo10kue5jydsto1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 13:20:00raw282,500원282,500원281,000원281,500원3,558
cmtv142uh05kl10kuu6a20s7ostock-5m017670:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142ud05kk10kue3g1uumg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 13:20:00raw90,100원90,400원90,100원90,100원6,894
cmtv142u705kj10kuvp94udk2stock-5m030200:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142u405ki10kuvn1dp2ki1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 13:20:00raw52,800원52,900원52,800원52,800원982
cmtv142tx05kh10kuvb9qbq5astock-5m015760:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142tu05kg10kumbgukn4a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 13:20:00raw32,750원32,800원32,700원32,750원3,349
cmtv142tn05kf10kuqcicswu2stock-5m003550:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142tj05ke10kuawqzezww1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:20:00raw117,800원117,800원117,100원117,200원2,548
cmtv142tb05kd10kujn0jlvsrstock-5m034730:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142t705kc10ku93bp7akb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 13:20:00raw610,000원611,000원608,000원610,000원1,031
cmtv142oy05jh10kur4o34eoistock-5m066570:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142ov05jg10kuold72sbd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 13:20:00raw205,250원206,000원205,250원206,000원2,682
cmtv142ss05k910kuskits6kystock-5m096770:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142so05k810ku4liv4m5f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 13:20:00raw155,600원155,600원155,100원155,200원8,979
cmtv142qd05jr10kupj5sfck1stock-5m068270:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142q905jq10ku9aliypf51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 13:20:00raw180,600원181,400원180,600원181,400원6,279
cmtv142si05k710kuonyposx4stock-5m012330:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142sf05k610kuoq1hk4qb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 13:20:00raw417,000원418,000원416,500원417,000원3,436
cmtv142s905k510kuuiy1ksiastock-5m373220:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142s505k410ku5hvel64r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 13:20:00raw362,000원362,500원361,500원362,000원2,107
cmtv142s005k310kuh122qrrpstock-5m207940:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142rw05k210ku7tk6hudy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:20:00raw1,421,000원1,423,000원1,421,000원1,422,000원353
57,440건 중 11,601–11,650← 이전233 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬