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
cmtuzi69t058110kubfa5jn9hstock-5m035420:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi69q058010ku1kyyee1n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 12:35:00raw206,250원206,500원206,000원206,500원2,932
cmtuzi6ek059110ku3b475mexstock-5m017670:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6eg059010kuc6btyqt81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 12:35:00raw90,300원90,400원90,100원90,400원2,763
cmtuzom1k059t10kums0fzu84stock-5m096770:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:50:182026-09-10 12:50:18cmtuzom1h059s10kuko0g044j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 12:35:00raw153,700원154,700원153,600원154,600원38,746
cmtuzi69a057x10kujvkwgc2tstock-5m005380:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi696057w10kulxd7ht8c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 12:35:00raw384,500원384,500원383,500원384,000원1,740
cmtuzi69k057z10kuf3p70bqwstock-5m066570:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi69g057y10kujnbnxgg31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 12:35:00raw205,500원205,500원204,500원205,500원4,508
cmtuzi6ak058710kudu7ti8clstock-5m006400:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6ag058610kuzjwz2tg81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 12:35:00raw565,000원565,500원563,500원564,000원3,635
cmtuzi6b2058b10kucitqmyusstock-5m068270:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6az058a10kuod1303do1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 12:35:00raw181,000원181,400원180,800원180,900원3,428
cmtuzi68p057t10kuee0na2y4stock-5m005930:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi68d057s10kudgxf3i2o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:35:00raw267,250원267,500원266,500원267,500원162,870
cmtuzi690057v10kuwaywwzynstock-5m000660:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi68w057u10ku8queehg41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 12:35:00raw1,849,000원1,849,000원1,839,000원1,844,000원26,528
cmtuzi6c7058j10kusd6dgeeostock-5m055550:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6c3058i10kua78jnyl31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 12:35:00raw110,500원110,700원110,400원110,700원9,622
cmtuzi6ch058l10kukvz9vnlsstock-5m207940:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6cd058k10kuk0f6lyxj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:35:00raw1,429,000원1,429,000원1,427,000원1,428,000원178
cmtuzi6cr058n10ku3lko0s49stock-5m373220:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6cn058m10ku8okze5ar1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 12:35:00raw361,000원362,000원360,500원362,000원1,542
cmtuzi6d0058p10kuslg61y6sstock-5m012330:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6cw058o10kuvtnxkecy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 12:35:00raw414,500원415,000원414,000원415,000원778
cmtuzi6d9058r10kufmzdr8qnstock-5m028260:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6d5058q10kusudotapm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:35:00raw367,500원367,500원366,500원367,500원840
cmtuzbr7p057f10kuewifzhlvstock-5m096770:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr7l057e10ku83yak8bp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 12:30:00raw153,000원153,700원152,800원153,700원19,601
cmtuzbr36056l10kufa0bwa0xstock-5m005930:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr30056k10kulibzma641
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:30:00raw267,250원267,500원267,000원267,500원37,788
cmtuzbr3n056n10kuyu445jpwstock-5m000660:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr3i056m10kug0emgxtj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 12:30:00raw1,849,000원1,851,000원1,848,000원1,849,000원17,243
cmtuzbr42056p10ku6rhvi7rhstock-5m005380:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr3y056o10ku0biy1iwu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 12:30:00raw384,000원384,500원383,500원384,000원1,184
cmtuzbr4f056r10kuio9gvx5gstock-5m066570:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr4b056q10ku5zlojznx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 12:30:00raw204,500원205,500원204,500원205,500원2,494
cmtuzbr4p056t10kuyl2l0vtcstock-5m035420:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr4l056s10kuikuiwogv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 12:30:00raw206,250원206,500원206,000원206,000원2,577
cmtuzi6a2058310kueaxosoklstock-5m035720:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi69y058210ku51246wb31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 12:30:00raw34,725원34,800원34,700원34,750원7,396
cmtuzbr9a057r10ku6lfsuoc8stock-5m017670:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr96057q10ku1t9vipt71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 12:30:00raw90,100원90,400원90,000원90,200원2,902
cmtuzbr90057p10kugxs44kosstock-5m030200:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr8w057o10kuu1zz6eio1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 12:30:00raw52,950원53,000원52,900원52,900원1,447
cmtuzbr8r057n10ku3zgq6xndstock-5m015760:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr8o057m10ku1w88j98h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 12:30:00raw32,600원32,650원32,600원32,600원1,254
cmtuzbr8i057l10kuj7cvwi1nstock-5m003550:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr8f057k10kula2vbn9z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:30:00raw116,500원116,800원116,300원116,600원1,092
cmtuzbr89057j10kude56gwt9stock-5m034730:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr85057i10kuk7aqy59j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 12:30:00raw605,000원607,000원604,000원607,000원431
cmtuzbr7z057h10ku36zi49vvstock-5m028260:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr7v057g10kusj4qizzn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:30:00raw367,000원368,000원367,000원367,000원955
cmtuzbr7g057d10kuxlfbwyt8stock-5m012330:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr7c057c10kut44oxu981
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 12:30:00raw414,500원415,500원414,000원414,500원821
cmtuzbr75057b10kuuu5aihpnstock-5m373220:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr71057a10kurnhfx8671
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 12:30:00raw360,000원361,500원360,000원361,000원1,760
cmtuzbr6v057910ku0l42uqb6stock-5m207940:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr6r057810kuevia06lo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:30:00raw1,429,000원1,430,000원1,428,000원1,429,000원186
cmtuzbr6l057710ku24a1w6mdstock-5m055550:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr6h057610kuy7pmhrgg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 12:30:00raw110,400원110,600원110,400원110,500원6,184
cmtuzbr6c057510kui1ln7nl9stock-5m105560:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr68057410kuu9d4lbgh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 12:30:00raw172,400원172,400원172,300원172,400원6,071
cmtuzbr62057310kuzwveudatstock-5m000270:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr5y057210kuof41l01v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:30:00raw126,200원126,200원126,100원126,100원1,296
cmtuzbr5s057110ku28nnhmigstock-5m005490:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr5p057010kujuske1jd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 12:30:00raw335,000원336,000원335,000원336,000원1,245
cmtuzbr5i056z10ku1rta9ibcstock-5m068270:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr5e056y10kuwyqj0shj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 12:30:00raw181,200원181,400원181,000원181,000원3,958
cmtuzbr59056x10kue9mlhikostock-5m051910:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr55056w10kugz3bvsc11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 12:30:00raw282,000원283,000원282,000원282,500원1,344
cmtuzbr4z056v10kujdnfwb0kstock-5m006400:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr4v056u10kuh7qgdh3n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 12:30:00raw563,000원566,000원562,000원566,000원2,287
cmtuz5brj056510kupk8ez3b7stock-5m012330:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bre056410kusojflyh61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 12:25:00raw414,500원415,500원414,000원415,000원1,237
cmtuz5br9056310ku59yzgnw2stock-5m373220:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5br4056210kur3ah9pvn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 12:25:00raw359,000원361,000원359,000원360,500원2,360
cmtuz5bs2056910kuyfh9ga9istock-5m028260:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bry056810kutn3emehs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:25:00raw367,000원367,500원366,500원367,000원2,733
cmtuz5bqd055z10kum08u3mlestock-5m207940:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bq6055y10kuej75o1gj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:25:00raw1,427,000원1,430,000원1,427,000원1,429,000원277
cmtuz5bps055x10kum0gjylc9stock-5m055550:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bpk055w10kuv33vcg7x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 12:25:00raw110,400원110,500원110,400원110,500원2,097
cmtuz5bp8055v10kugeeg5g8sstock-5m105560:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5boz055u10kud9jmnzuq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 12:25:00raw172,500원172,500원172,300원172,300원8,011
cmtuz5boh055t10kuqozygdm4stock-5m000270:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bo7055s10ku85opxzgc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:25:00raw126,100원126,300원126,100원126,200원3,701
cmtuz5btc056j10ku9fla8s2mstock-5m017670:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bt8056i10kuiu9ozpf21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 12:25:00raw90,100원90,300원89,900원90,200원6,271
cmtuz5bt2056h10kua6x0u3fvstock-5m030200:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bsz056g10kuei9be2h91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 12:25:00raw52,900원52,950원52,900원52,900원425
cmtuz5bnq055r10kudypjqvnwstock-5m005490:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bng055q10kuoo294bmx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 12:25:00raw335,000원335,500원334,000원335,500원1,328
cmtuz5bmy055p10ku5v0fevk5stock-5m068270:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bmo055o10kuzyocxm561
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 12:25:00raw181,200원181,600원181,000원181,200원7,894
cmtuz5bm9055n10ku24fhb6zsstock-5m051910:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bm5055m10kuzoqbq7a61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 12:25:00raw281,000원282,000원280,500원282,000원1,195
cmtuz5blz055l10kuovjsrib0stock-5m006400:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5blv055k10kulq5l4z3d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 12:25:00raw562,000원563,000원562,000원562,500원1,286
57,440건 중 11,851–11,900← 이전238 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬