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
cmtuyflib050j10ku6az02r3ystock-5m006400:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyfli7050i10ku9xk7k51d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 12:05:00raw561,000원562,000원560,000원561,000원926
cmtuyfliv050n10kuywgajwfistock-5m068270:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyflir050m10kuczl5tydw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 12:05:00raw180,700원180,900원180,600원180,900원2,504
cmtuy95vq04yx10kukucsnujqstock-5m005930:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95vi04yw10kugdfwm9rb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:00:00raw266,250원267,500원266,000원267,000원120,247
cmtuy961904zz10ku6o7pipepstock-5m003550:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy961404zy10kuecyot4at1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:00:00raw116,800원116,900원116,700원116,800원1,794
cmtuy961i050110ku8o9ghlfostock-5m015760:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy961f050010kukj25uvj71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 12:00:00raw32,550원32,600원32,550원32,550원1,562
cmtuy961t050310kukqi9ugs2stock-5m030200:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy961q050210ku3eecya941
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 12:00:00raw52,700원52,700원52,600원52,600원1,394
cmtuy9625050510kuxyabb8gpstock-5m017670:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy9621050410kurrqypm9s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 12:00:00raw89,900원90,300원89,900원90,200원3,062
cmtuy95y204zd10kunrmaiczastock-5m068270:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95xy04zc10kuqfzthq6p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 12:00:00raw180,600원180,800원180,500원180,800원2,266
cmtuy95xs04zb10kujxzmnut2stock-5m051910:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95xo04za10kutv0si5l61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 12:00:00raw279,500원281,500원279,500원280,000원2,038
cmtuy95xj04z910kuc8anlz19stock-5m006400:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95xf04z810ku7zkb75pq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 12:00:00raw559,000원561,000원558,000원561,000원1,124
cmtuy95xb04z710kute2hfcp3stock-5m035720:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95x804z610kuqjqaqd361
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 12:00:00raw34,550원34,600원34,550원34,550원2,794
cmtuy95x204z510ku3z4axv82stock-5m035420:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95wz04z410kuwl2554261
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 12:00:00raw206,000원206,500원206,000원206,500원2,514
cmtuy95wu04z310kuugdkyl2qstock-5m066570:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95wr04z210ku8u46rnwc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 12:00:00raw204,500원205,500원204,500원205,000원3,957
cmtuy95wl04z110kur59gg4justock-5m005380:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95wh04z010kuj0pb570k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 12:00:00raw382,500원383,500원382,500원383,500원4,992
cmtuy95wb04yz10kuu53mqgemstock-5m000660:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95w704yy10kuwr3emzqh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 12:00:00raw1,850,000원1,860,000원1,850,000원1,858,500원27,220
cmtuy95yb04zf10kupbc9rfewstock-5m005490:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95y704ze10ku0ym6jgwa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 12:00:00raw332,000원333,500원331,500원333,500원2,448
cmtuy95yl04zh10ku642q1oxrstock-5m000270:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95yh04zg10kuefhc0jzg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:00:00raw125,600원126,100원125,600원126,100원7,293
cmtuy95yv04zj10kus0lfblvqstock-5m105560:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95yr04zi10kure73l0p81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 12:00:00raw172,500원172,600원172,000원172,000원11,133
cmtuy95z504zl10kuunb41tdqstock-5m055550:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95z104zk10ku6ik5p9wu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 12:00:00raw109,800원110,000원109,800원109,900원10,543
cmtuy95zf04zn10ku29k77utrstock-5m207940:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95zb04zm10kuj8ay5tb01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:00:00raw1,422,000원1,428,000원1,422,000원1,426,000원377
cmtuy95zp04zp10ku9dj9boxdstock-5m373220:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95zl04zo10ku6ceegl4l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 12:00:00raw358,000원360,000원358,000원358,000원2,388
cmtuy95zy04zr10kuo654b1qrstock-5m012330:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95zu04zq10kuj8unryco1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 12:00:00raw413,500원414,500원413,000원414,500원2,449
cmtuy960804zt10kutilt6m16stock-5m096770:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy960404zs10ku1zcgi39b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 12:00:00raw151,400원151,500원150,500원150,600원17,809
cmtuy960h04zv10kub29pvi8mstock-5m028260:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy960d04zu10kue41mkujd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:00:00raw366,500원367,500원366,000원367,000원2,522
cmtuy960x04zx10kuoss26r1kstock-5m034730:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy960n04zw10ku2tvevj8w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 12:00:00raw599,000원602,000원595,000원601,000원1,389
cmtuy2quj04y510kuqa08mcvnstock-5m005490:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qug04y410ku2mo3e8eo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 11:55:00raw332,000원332,250원331,500원332,000원598
cmtuy2qut04y710kuzq65ki41stock-5m000270:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qup04y610kuw49giymy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:55:00raw125,700원125,800원125,600원125,700원2,527
cmtuy2qvi04y910kupqgikctestock-5m105560:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qv904y810kuwq8zdspw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 11:55:00raw172,700원172,800원172,300원172,400원9,944
cmtuy2qw804yb10kurv4rihbkstock-5m055550:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qvz04ya10kuwx8tbmw91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 11:55:00raw109,800원109,900원109,800원109,800원927
cmtuy2qwl04yd10kuhx9439n5stock-5m207940:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qwh04yc10kugkw9dxgv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:55:00raw1,421,000원1,422,000원1,420,000원1,422,000원255
cmtuy2qsg04xp10kus0jeqpugstock-5m000660:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qsa04xo10kuwknyzw6f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 11:55:00raw1,858,000원1,858,000원1,849,000원1,850,000원32,198
cmtuy2qso04xr10ku1u98woi5stock-5m005380:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qsl04xq10ku180ke9u21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 11:55:00raw382,500원383,000원382,500원383,000원637
cmtuy2qrx04xn10ku6am7h3jjstock-5m005930:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qrn04xm10kuh4ojhttr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:55:00raw266,750원267,000원265,500원266,250원149,813
cmtuy2qu004y110kutp0j4xfhstock-5m051910:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qtw04y010kueia9y3vp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 11:55:00raw279,500원280,500원279,000원280,000원1,381
cmtuy2qy604yp10ku9hin9dqtstock-5m003550:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qy304yo10kuvp7wxrbq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:55:00raw116,900원117,000원116,800원116,800원3,127
cmtuy2qxx04yn10kuuxjudi3astock-5m034730:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qxt04ym10kucvk14haz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:55:00raw602,000원602,000원597,000원598,000원984
cmtuy2qxo04yl10kuezyrw585stock-5m028260:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qxk04yk10ku957kmrdh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:55:00raw367,000원367,500원365,500원367,000원1,573
cmtuy2qxe04yj10kuu7a6k5qustock-5m096770:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qxa04yi10kuzyyee6rr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 11:55:00raw151,900원152,000원151,200원151,200원12,272
cmtuy2qx504yh10ku3sz5rxo2stock-5m012330:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qx104yg10kup79kzunh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 11:55:00raw414,000원414,500원413,000원413,500원1,228
cmtuy2qwv04yf10kuib4icadbstock-5m373220:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qwr04ye10kuc04edyhv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 11:55:00raw358,500원359,000원358,000원358,000원2,245
cmtuy2qyy04yv10kuekg8ind5stock-5m017670:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qyu04yu10ku11f00tmu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 11:55:00raw90,000원90,100원89,800원90,000원6,742
cmtuy2qyo04yt10kukc4ultkystock-5m030200:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qyl04ys10kugy1viuyi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 11:55:00raw52,600원52,700원52,600원52,700원3,913
cmtuy2qtq04xz10kuzbhupjs3stock-5m006400:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qtm04xy10kudk0eqjux1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 11:55:00raw559,000원561,000원558,000원559,500원2,649
cmtuy2qth04xx10kuk9jswtr2stock-5m035720:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qtd04xw10kuv2y9yele1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:55:00raw34,600원34,600원34,550원34,575원1,524
cmtuy2qt704xv10kun3nt9vcqstock-5m035420:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qt404xu10kuet6faw8p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 11:55:00raw206,500원206,500원206,000원206,250원4,193
cmtuy2qyf04yr10kudg0wmkj5stock-5m015760:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qyc04yq10kutgdqz03h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 11:55:00raw32,650원32,650원32,550원32,600원6,342
cmtuy2qsy04xt10kuoet2k4h9stock-5m066570:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qsu04xs10kur8kq8d321
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 11:55:00raw204,750원205,500원204,500원205,000원3,171
cmtuy2qua04y310kurz0zweststock-5m068270:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qu604y210kuz45gonps1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 11:55:00raw180,400원180,800원180,400원180,600원3,307
cmtuxwb7b04xf10kusutij4f7stock-5m003550:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb7704xe10kuii5gj73c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:50:00raw116,800원117,000원116,800원117,000원2,994
cmtuxwb6s04xb10kutaciyxg7stock-5m028260:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb6o04xa10kuam66qk6x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:50:00raw366,000원367,500원365,500원367,000원2,718
57,440건 중 12,001–12,050← 이전241 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬