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
cmtv142qm05jt10kuwasx5pybstock-5m005490:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142qj05js10ku6s0u9jm51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 13:20:00raw337,500원337,500원337,000원337,500원1,052
cmtv142rq05k110ku8wbmvjetstock-5m055550:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142rn05k010kulvdn2wwl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 13:20:00raw110,800원111,000원110,800원110,800원6,685
cmtv142rg05jz10kuxj1u4e1nstock-5m105560:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142rc05jy10kuivlphgkd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 13:20:00raw173,700원174,000원173,500원173,700원10,871
cmtv142r505jx10kuurtw8njistock-5m000270:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142r105jw10kutrieomd61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:20:00raw127,200원127,300원127,000원127,000원11,870
cmtv142oo05jf10kuvqtibux6stock-5m005380:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142ol05je10kumcqbm2qe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 13:20:00raw385,500원386,000원385,000원385,000원5,243
cmtv142oe05jd10kuvqzwwr88stock-5m000660:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142oa05jc10kusyzylszb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 13:20:00raw1,847,000원1,851,000원1,846,000원1,849,000원32,168
cmtv142o405jb10ku55dftcrastock-5m005930:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142o005ja10kuy57po7vl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:20:00raw267,500원268,000원267,000원268,000원114,228
cmtv0xmhs05i710kud3nyd3l6stock-5m066570:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmhn05i610kustkeazi01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 13:15:00raw205,000원205,500원205,000원205,500원1,817
cmtv0xmki05ir10kuv65qppm5stock-5m373220:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmke05iq10kua2lih6h91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 13:15:00raw361,500원362,500원361,500원362,500원2,399
cmtv0xmk905ip10kumph053kwstock-5m207940:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmk505io10kuhqtk9e2p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:15:00raw1,421,000원1,422,000원1,421,000원1,421,000원236
cmtv0xmjz05in10kuilywpgmfstock-5m055550:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmjv05im10ku2ijkuyyn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 13:15:00raw110,900원111,000원110,800원110,900원2,942
cmtv0xmhf05i510kucmjedv0istock-5m005380:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmhb05i410kutntu7few1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 13:15:00raw386,000원386,500원385,500원385,500원2,020
cmtv0xmjp05il10ku64xnu8s7stock-5m105560:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmjm05ik10kuxqjgcxhn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 13:15:00raw173,800원173,800원173,700원173,700원2,469
cmtv0xmjg05ij10ku15hpfxzpstock-5m005490:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmjc05ii10kukhn81jvp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 13:15:00raw337,500원337,500원337,000원337,500원852
cmtv0xmj705ih10kunabfih5xstock-5m068270:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmj305ig10kui7v32n391
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 13:15:00raw180,800원180,900원180,600원180,600원6,807
cmtv0xmmu05j910kuhympkbwsstock-5m017670:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmmq05j810kukgm435si1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 13:15:00raw90,300원90,400원90,100원90,100원5,646
cmtv0xmh405i310kusowa79n1stock-5m000660:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmgz05i210ku3e7dti6i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 13:15:00raw1,848,000원1,850,000원1,846,000원1,848,000원17,142
cmtv0xmmc05j510kucas3m5gbstock-5m030200:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmm805j410ku4mtusyj71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 13:15:00raw52,800원52,900원52,800원52,800원1,794
cmtv0xmm305j310ku5wfvnjl3stock-5m015760:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmm005j210kufgkufvy81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 13:15:00raw32,700원32,800원32,700원32,750원4,013
cmtv0xmlu05j110kusj464xplstock-5m003550:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmlr05j010kuvs9ynwlw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:15:00raw117,700원117,800원117,600원117,800원1,818
cmtv0xmll05iz10kui5yr6lxzstock-5m034730:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmlh05iy10kukw6rhoml1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 13:15:00raw609,000원610,000원609,000원609,000원312
cmtv0xmlb05ix10kurtccpvfystock-5m028260:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xml705iw10kui9x5rsjn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:15:00raw368,500원368,500원368,000원368,500원646
cmtv0xmix05if10kunc8sddrkstock-5m051910:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmit05ie10kutwgzm1791
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 13:15:00raw283,000원283,500원281,500원282,000원3,348
cmtv0xmgs05i110kur36spgccstock-5m005930:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmgh05i010kusmkytynm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:15:00raw267,500원267,500원267,000원267,250원42,398
cmtv142qv05jv10kup80b5eq3stock-5m000270:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142qs05ju10kutg0o51dk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:15:00raw127,100원127,200원127,000원127,100원2,440
cmtv0xml105iv10kus1yx6zq8stock-5m096770:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmkx05iu10kuidflvewg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 13:15:00raw155,400원155,700원155,100원155,500원10,655
cmtv0xmin05id10kuyzb3f97qstock-5m006400:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmij05ic10ku72uliwkz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 13:15:00raw561,000원563,000원559,000원562,000원3,870
cmtv0xmie05ib10kulyyt5fawstock-5m035720:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmib05ia10kusllmf72z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 13:15:00raw34,900원34,900원34,800원34,900원10,243
cmtv0xmi505i910kup1qnibs1stock-5m035420:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmi005i810kui3z5xzxt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 13:15:00raw207,500원207,500원207,000원207,500원2,015
cmtv0xmks05it10kuycfwruebstock-5m012330:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmko05is10kut3wsnnvn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 13:15:00raw418,000원418,000원416,500원417,000원1,520
cmtv0r6rc05gv10kurs8udfw0stock-5m066570:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6r805gu10ku087sd5ea1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 13:10:00raw205,500원205,500원204,500원205,500원4,502
cmtv0xmml05j710ku2ju3ltvfstock-5m017670:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmmh05j610kux68mqnen1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 13:10:00raw90,200원90,400원90,100원90,300원14,134
cmtv0r6sy05h510kufae0ac39stock-5m051910:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6su05h410ku64ehegh31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 13:10:00raw282,000원283,000원280,500원283,000원1,608
cmtv0r6so05h310kubyv00ieastock-5m006400:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6sk05h210kuuac5jjx91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 13:10:00raw560,000원562,000원560,000원561,000원2,133
cmtv0r6s205gz10ku8kt3dmu3stock-5m035720:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6rx05gy10kusjdqj6sn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 13:10:00raw34,900원34,900원34,800원34,900원10,066
cmtv0r6ro05gx10kup6rsuhwrstock-5m035420:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6rk05gw10ku8u71uqlz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 13:10:00raw207,250원207,500원207,000원207,000원1,875
cmtv0r6r005gt10ku5y0b2ln2stock-5m005380:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6qw05gs10kuk2ru37rf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 13:10:00raw386,000원386,500원385,500원386,500원3,774
cmtv0r6qp05gr10ku650mb9hustock-5m000660:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6ql05gq10kuqnn4o7so1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 13:10:00raw1,844,000원1,849,000원1,843,000원1,847,000원27,277
cmtv0r6qe05gp10kuzcyvzhltstock-5m005930:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6qa05go10kuwv8djt0v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:10:00raw267,250원267,500원267,000원267,500원60,173
cmtv0r6xb05hz10kulztzn6jcstock-5m030200:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6x705hy10ku5palvr8g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 13:10:00raw52,950원53,000원52,800원52,800원1,609
cmtv0r6x105hx10kujs57zk9lstock-5m015760:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6wx05hw10kugclorz5l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 13:10:00raw32,800원32,800원32,650원32,700원13,092
cmtv0r6wj05hv10kuaonw09gystock-5m003550:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6wd05hu10ku1v0psaxo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:10:00raw117,700원117,900원117,700원117,700원1,821
cmtv0r6w405ht10kuuizfzlj5stock-5m034730:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6w105hs10kuqosvnw191
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 13:10:00raw608,000원610,000원607,000원610,000원676
cmtv0r6vt05hr10kuh2mvcmhcstock-5m028260:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6vp05hq10ku0p7tkzlj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:10:00raw368,500원368,500원368,000원368,500원1,524
cmtv0r6vb05hn10kur7dv7m9hstock-5m096770:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6v705hm10ku9dxz5c2d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 13:10:00raw154,900원155,450원154,800원155,400원8,834
cmtv0r6v105hl10kui6aq9e2dstock-5m012330:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6uy05hk10kugtqo1hx71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 13:10:00raw416,500원418,000원416,000원418,000원1,896
cmtv0r6us05hj10ku5q1zvro5stock-5m373220:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6uo05hi10ku3rxqm5au1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 13:10:00raw361,500원362,500원361,500원362,000원3,246
cmtv0r6ui05hh10kupwmfpq1rstock-5m207940:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6uf05hg10kuzdf8jfix1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:10:00raw1,422,000원1,424,000원1,421,000원1,421,000원281
cmtv0r6u905hf10kuez9ztl30stock-5m055550:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6u505he10kun29ojo9q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 13:10:00raw110,800원111,000원110,800원110,900원6,002
cmtv0r6u005hd10kukmwrgrh1stock-5m105560:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6tw05hc10kucxd711bf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 13:10:00raw173,600원174,000원173,600원173,700원2,885
57,440건 중 11,651–11,700← 이전234 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬