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
cmtv07wij05e510kuv3ngmutxstock-5m030200:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:182026-09-10 13:05:18cmtv07wif05e410kuo78s89mb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 12:55:00raw53,000원53,100원52,900원53,000원4,232
cmtv07weg05db10kuymh2ptlistock-5m006400:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wed05da10kud8aqllup1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 12:55:00raw563,000원564,000원562,000원563,000원1,295
cmtv07we605d910ku6sd4seuistock-5m035720:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07we305d810ku2jot685v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 12:55:00raw34,900원34,900원34,850원34,900원5,825
cmtv07wdx05d710kupy7nbwzistock-5m035420:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wdt05d610ku9a3eyhi71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 12:55:00raw206,750원207,000원206,500원206,500원1,788
cmtv07wdo05d510kuhsnwtqwxstock-5m066570:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wdl05d410ku73i7ms7o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 12:55:00raw205,000원205,500원204,500원205,500원2,122
cmtv07wde05d310ku1ukk1fqhstock-5m005380:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wda05d210kugcyic9r01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 12:55:00raw384,500원385,500원384,500원385,500원1,391
cmtv07wd305d110ku5c46dflgstock-5m000660:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wcz05d010ku9k3odayg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 12:55:00raw1,844,000원1,845,000원1,840,000원1,843,000원22,500
cmtv07wcs05cz10ku0ntgj3listock-5m005930:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wcn05cy10kumgwj0bp51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:55:00raw267,500원267,500원267,000원267,250원23,945
cmtv07wi905e310ku98od94nlstock-5m015760:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:182026-09-10 13:05:18cmtv07wi605e210kur4crlqen1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 12:55:00raw32,650원32,750원32,650원32,725원8,234
cmtv07wi005e110ku4tzjwve5stock-5m003550:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:182026-09-10 13:05:18cmtv07whw05e010kumzcek2ns1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:55:00raw117,200원117,600원117,200원117,500원1,315
cmtv07whr05dz10kublrg9mvrstock-5m034730:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:182026-09-10 13:05:18cmtv07whn05dy10ku4wyzuf8t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 12:55:00raw609,000원609,000원607,000원608,000원319
cmtv07whh05dx10ku8pb5r55istock-5m028260:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:182026-09-10 13:05:18cmtv07whd05dw10kutcvpfa3t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:55:00raw368,500원369,000원368,000원368,500원1,704
cmtv07wh705dv10kui25pdedastock-5m096770:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wh405du10kuz68jf95g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 12:55:00raw155,800원156,100원154,700원154,800원25,438
cmtv07wgy05dt10kuag1jdqzostock-5m012330:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wgu05ds10kuzkelk50a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 12:55:00raw415,000원417,000원414,500원417,000원1,802
cmtv07wgo05dr10kulw3ixwmfstock-5m373220:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wgl05dq10kuzbok98u51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 12:55:00raw361,000원362,000원361,000원361,500원1,458
cmtv07wez05df10ku8v3qahsrstock-5m068270:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wev05de10kugys4csq01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 12:55:00raw181,200원181,300원180,800원180,900원6,508
cmtv07wgb05dp10ku50qiehhistock-5m207940:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wg705do10kumf41i5ry1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:55:00raw1,427,000원1,428,000원1,425,000원1,425,000원202
cmtv07wg005dn10kufic7umblstock-5m055550:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wfx05dm10kupqv9lvkz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 12:55:00raw110,800원111,000원110,800원110,900원4,334
cmtv07wfs05dl10kubu9qmjd5stock-5m105560:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wfo05dk10ku7lc8eiws1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 12:55:00raw173,800원173,900원173,700원173,900원5,100
cmtv07wfi05dj10ku9r47ln37stock-5m000270:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wfe05di10kufaiscrmj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:55:00raw126,400원126,500원126,400원126,500원1,789
cmtv07wep05dd10kuucevd7yistock-5m051910:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wem05dc10kuh8fihen11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 12:55:00raw283,500원283,500원282,000원282,500원2,929
cmtv07wf905dh10kuvbxmqje3stock-5m005490:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wf505dg10kuk7yskjjd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 12:55:00raw337,500원338,000원337,000원337,500원6,455
cmtv01gqe05bt10kuisfje2csstock-5m035420:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gqa05bs10kucjx521k61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 12:50:00raw206,750원207,000원206,500원206,750원3,508
cmtv01gvr05cx10kussd1klvpstock-5m017670:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gvn05cw10kuujliaopr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 12:50:00raw90,300원90,500원90,100원90,300원2,647
cmtv01gvh05cv10kun7e71is2stock-5m030200:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gve05cu10ku881dnwth1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 12:50:00raw53,000원53,000원52,900원52,900원3,207
cmtv01gv805ct10kut5gfry58stock-5m015760:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gv405cs10kuocur1u9j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 12:50:00raw32,600원32,700원32,600원32,650원8,471
cmtv01guy05cr10kufm0l6amrstock-5m003550:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01guu05cq10kup4f02wus1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:50:00raw117,300원117,400원117,100원117,200원1,642
cmtv01gup05cp10kuu2aj8rxrstock-5m034730:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gul05co10ku0apcna4j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 12:50:00raw609,000원609,000원607,000원609,000원795
cmtv01gue05cn10kuk3eoiizjstock-5m028260:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gua05cm10kuorvd3pz01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:50:00raw368,500원370,000원367,500원368,500원3,102
cmtv01gtw05cj10kuh8kbtvmkstock-5m096770:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gts05ci10kuujhoqr7b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 12:50:00raw155,400원156,000원155,100원155,800원27,598
cmtv01gtm05ch10ku3r9kphxcstock-5m012330:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gtj05cg10kuq8b8j3qi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 12:50:00raw416,000원416,000원414,500원415,500원1,490
cmtv01gtd05cf10kusjeyhc0istock-5m373220:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gt905ce10kuhfzgk8fg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 12:50:00raw361,000원361,500원361,000원361,000원1,325
cmtv01gt405cd10ku8oz5evo1stock-5m207940:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gt005cc10ku91o2ufj41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:50:00raw1,427,000원1,427,000원1,426,000원1,427,000원236
cmtv01gsu05cb10kuljob1bmnstock-5m055550:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gsr05ca10kudvc7s2bw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 12:50:00raw111,000원111,000원110,500원110,900원23,173
cmtv01gsl05c910kuvxfx237ystock-5m105560:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gsh05c810kumd5pzcbp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 12:50:00raw173,300원173,800원173,100원173,800원9,742
cmtv01gsc05c710ku6nf7uwh4stock-5m000270:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gs805c610kurjetnlnh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:50:00raw126,600원126,700원126,300원126,500원1,953
cmtv01gs205c510kuwo4hlizxstock-5m005490:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01grx05c410ku9tei4tjr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 12:50:00raw337,500원338,000원337,000원337,000원1,777
cmtv01grq05c310kuqp0k68drstock-5m068270:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01grl05c210kuyinx6p251
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 12:50:00raw181,100원181,300원180,900원181,100원7,620
cmtv01gre05c110kunjnda0pastock-5m051910:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01grb05c010kudododeyq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 12:50:00raw284,000원284,000원282,500원283,500원4,285
cmtv01gqx05bx10kuvayqdkehstock-5m006400:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gqu05bw10ku14yohnle1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 12:50:00raw564,000원564,000원562,000원562,000원1,337
cmtv01gqn05bv10kug50l01qlstock-5m035720:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gqk05bu10kux4up3s2h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 12:50:00raw34,850원34,900원34,800원34,850원5,887
cmtv01gpx05br10ku1drer4mustock-5m066570:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gpo05bq10ku7lb9zt661
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 12:50:00raw205,500원205,500원204,500원204,500원2,718
cmtv01gp705bp10kussx7nwq3stock-5m005380:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01goy05bo10ku4hisgrs21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 12:50:00raw385,000원385,500원384,000원385,000원2,649
cmtv01goh05bn10kux0rhxj1estock-5m000660:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01go805bm10kub2q24vt71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 12:50:00raw1,848,000원1,849,000원1,841,000원1,844,000원23,704
cmtv01gno05bl10kuzlv3m8fystock-5m005930:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gnd05bk10kuq1cd31x71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:50:00raw267,750원268,000원267,000원267,500원192,577
cmtuzv1v405af10kufqrnnjq0stock-5m035420:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1v005ae10kugbf3d7pi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 12:45:00raw206,500원207,000원206,000원206,750원20,522
cmtuzv1ve05ah10kudj3rngy3stock-5m035720:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1va05ag10kukjbd3q2g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 12:45:00raw34,900원34,900원34,850원34,900원6,340
cmtuzv1xj05ax10kuswzk63erstock-5m055550:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1xf05aw10ku8ai4deim1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 12:45:00raw110,800원111,000원110,800원110,900원2,799
cmtuzv1yw05b710ku3o4x2p0zstock-5m096770:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1ys05b610kustpr7hrj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 12:45:00raw154,800원155,700원154,600원155,400원54,686
cmtuzv1u005a710kul0bh4wfostock-5m005930:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1tm05a610kui6i31sn71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:45:00raw267,000원268,000원267,000원267,750원67,449
57,440건 중 11,751–11,800← 이전236 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬