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
cmtv0r6tq05hb10kuy7dgsha4stock-5m000270:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6tm05ha10ku14gchdlx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:10:00raw126,400원127,100원126,300원127,000원6,050
cmtv0r6tg05h910kuukx3zkfestock-5m005490:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6td05h810kutx0x8ua61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 13:10:00raw337,000원337,500원336,500원337,500원1,381
cmtv0r6t705h710kuiaf8qeovstock-5m068270:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6t405h610ku20gmrget1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 13:10:00raw180,900원180,900원180,600원180,700원4,288
cmtv0kr6605g110kufz4fjkz8stock-5m000270:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr6105g010kuq3smwnmd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:05:00raw126,400원126,800원126,300원126,400원4,371
cmtv0kr7u05gb10kud2o9vcq1stock-5m012330:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr7q05ga10ku3anut7461
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 13:05:00raw417,250원417,500원416,500원416,500원1,165
cmtv0kr6i05g310kupr9kh3uostock-5m105560:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr6d05g210kus9he5cyp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 13:05:00raw173,600원173,800원173,300원173,700원11,581
cmtv0kr6u05g510kubwywju8qstock-5m055550:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr6p05g410kugjnjedzi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 13:05:00raw110,600원111,000원110,600원110,800원12,830
cmtv0r6vk05hp10kuqdw6vg78stock-5m028260:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6vg05ho10kuhv3w4m731
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:05:00raw368,500원369,500원368,000원368,000원1,320
cmtv0kr7605g710ku6jc9jfvfstock-5m207940:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr7105g610kul6tufdb41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:05:00raw1,423,000원1,425,000원1,421,000원1,422,000원488
cmtv0kr8v05gh10kuybzxwriystock-5m003550:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr8r05gg10kuqw4p6bxg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:05:00raw117,700원118,400원117,600원117,700원3,635
cmtv0kr8j05gf10kuz4xw9xjfstock-5m034730:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr8e05ge10kuc4qtm89l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 13:05:00raw608,000원610,000원607,000원608,000원868
cmtv0kr8705gd10kurutkrym1stock-5m096770:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr8205gc10ku34sa5qop1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 13:05:00raw154,600원155,600원154,600원154,900원16,799
cmtv0kr5805fv10ku8vny59sdstock-5m068270:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr5305fu10kua2tnouzu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 13:05:00raw181,000원181,100원180,800원180,900원3,692
cmtv0kr7i05g910ku25u9ixkkstock-5m373220:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr7e05g810kutbwm8kz21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 13:05:00raw362,000원362,500원361,000원362,000원3,692
cmtv0kr4m05fr10kua7hnj74rstock-5m051910:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr4h05fq10kuqdrvgcqo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 13:05:00raw282,500원283,500원281,500원282,000원4,260
cmtv0r6se05h110kuedbzibj1stock-5m006400:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6s905h010kuy3idf0kf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 13:05:00raw562,000원563,000원560,000원561,000원2,643
cmtv0kr9n05gn10kunh9fi8gnstock-5m017670:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr9j05gm10kut8gpa06r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 13:05:00raw90,300원90,500원90,200원90,300원2,126
cmtv0kr9e05gl10kuaiwl9q1mstock-5m030200:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr9a05gk10kugthtzxw51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 13:05:00raw52,900원53,000원52,900원52,950원1,596
cmtv0kr1a05ff10kuoqj64yhwstock-5m005930:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr1205fe10kuidg1nssh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:05:00raw267,500원268,000원267,000원267,250원159,637
cmtv0kr2105fh10ku7y588tesstock-5m000660:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr1s05fg10ku8tri2z9r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 13:05:00raw1,844,000원1,848,000원1,842,000원1,843,000원30,821
cmtv0kr2q05fj10kudmhi9e2tstock-5m005380:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr2i05fi10kure866fc81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 13:05:00raw385,000원386,500원385,000원385,500원4,182
cmtv0kr3c05fl10kujibqsej1stock-5m066570:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr3705fk10kuay44cgml1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 13:05:00raw205,500원205,500원205,000원205,500원1,462
cmtv0kr3x05fn10kuzd9vtzkcstock-5m035420:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr3r05fm10kuvcsqtfpi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 13:05:00raw207,000원207,500원206,500원207,500원12,995
cmtv0kr4905fp10ku6ebht8uastock-5m035720:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr4505fo10ku35d9c55h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 13:05:00raw34,850원34,950원34,850원34,900원9,012
cmtv0kr9405gj10kuh87tbcxkstock-5m015760:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr9105gi10kun1iqdjrl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 13:05:00raw32,750원32,800원32,750원32,800원2,282
cmtv0kr5k05fx10ku0emqkhmkstock-5m005490:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr5f05fw10ku6d4b4bo01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 13:05:00raw338,000원338,000원337,000원337,000원1,634
cmtv0ec7r05f710ku625pynptstock-5m003550:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec7n05f610ku7xek083x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:00:00raw117,500원117,700원117,300원117,700원1,781
cmtv0ec3705e910kuitv3tinhstock-5m005930:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec2o05e810ku1ekdv51j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:00:00raw267,000원267,500원267,000원267,250원36,859
cmtv0ec3i05eb10kui4nwp4bkstock-5m000660:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec3e05ea10ku38w8o6bm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 13:00:00raw1,843,000원1,846,000원1,840,000원1,845,000원21,178
cmtv0ec3s05ed10kurcyd53xtstock-5m005380:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec3o05ec10kudama8pgl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 13:00:00raw385,000원385,500원385,000원385,500원846
cmtv0ec4105ef10ku8lmbpaaystock-5m066570:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec3x05ee10kunq6jy37q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 13:00:00raw205,500원205,500원205,000원205,500원2,678
cmtv0ec4a05eh10ku8b3mk0yistock-5m035420:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec4705eg10kukqu34urw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 13:00:00raw207,000원207,000원206,500원206,500원3,159
cmtv0ec4k05ej10kui58bbpxgstock-5m035720:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec4g05ei10kujsmd3x2y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 13:00:00raw34,900원34,950원34,850원34,900원12,776
cmtv0ec4u05el10kuvsbnbibqstock-5m006400:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec4q05ek10kuwmomlt0z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 13:00:00raw562,000원564,000원561,000원562,000원2,571
cmtv0ec5305en10ku6s2ag0k0stock-5m051910:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec4z05em10kuwyx3v2ck1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 13:00:00raw282,500원283,000원282,500원282,750원1,348
cmtv0ec5e05ep10kuiueesii8stock-5m005490:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec5a05eo10kuqgathwft1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 13:00:00raw337,000원338,000원337,000원337,500원1,088
cmtv0ec5n05er10kubvn8872rstock-5m105560:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec5j05eq10kufrht1et31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 13:00:00raw173,900원173,900원173,500원173,600원4,032
cmtv0ec5w05et10ku16w5fcwqstock-5m055550:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec5s05es10kuscn5wg271
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 13:00:00raw111,000원111,000원110,500원110,700원18,587
cmtv0ec6505ev10kuj0eymtf4stock-5m207940:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec6105eu10ku18pnozee1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:00:00raw1,424,000원1,426,000원1,422,000원1,422,000원349
cmtv0ec6e05ex10kuuxdbxnd5stock-5m373220:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec6b05ew10kuf1fxzfnw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 13:00:00raw361,000원362,500원361,000원362,500원1,336
cmtv0ec6p05ez10kuyfny9308stock-5m012330:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec6l05ey10ku0u3om9yz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 13:00:00raw416,500원417,500원416,500원417,250원1,336
cmtv0ec6y05f110kuuh5xp4ccstock-5m096770:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec6u05f010kuzvt2ib621
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 13:00:00raw154,900원155,200원154,600원154,600원15,439
cmtv0ec7805f310kuax0xzsy7stock-5m028260:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec7405f210kuxcsya7zo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:00:00raw368,500원369,000원368,500원368,500원1,386
cmtv0ec7h05f510ku1n5slovxstock-5m034730:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec7d05f410kup80wjhmf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 13:00:00raw607,000원608,000원607,000원608,000원264
cmtv0ec8105f910kuiuxhaq8istock-5m015760:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec7x05f810kuj74u2k2k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 13:00:00raw32,725원32,750원32,700원32,750원8,060
cmtv0ec8c05fb10kuib4cdtelstock-5m030200:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec8805fa10kuge24uvst1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 13:00:00raw53,100원53,100원52,900원52,900원463
cmtv0ec8m05fd10ku2yixz52estock-5m017670:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec8j05fc10kunpf1rk641
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 13:00:00raw90,300원90,400원90,200원90,200원2,007
cmtv0kr4y05ft10ku4fso2syestock-5m068270:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr4t05fs10kuhplwy6i41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 13:00:00raw180,900원181,000원180,700원181,000원3,424
cmtv0kr5v05fz10kus9c6ptt7stock-5m000270:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr5r05fy10kuicbgc7c01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:00:00raw126,500원126,500원126,400원126,500원2,637
cmtv07wis05e710ku5jc8465lstock-5m017670:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:182026-09-10 13:05:18cmtv07wip05e610ku0twq2y7b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 12:55:00raw90,300원90,500원90,100원90,300원5,659
57,440건 중 11,701–11,750← 이전235 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬