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
cmtuuuzp804bb10kuu3bknwqkstock-5m207940:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzp304ba10kug4duwofw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:25:00raw1,423,000원1,429,000원1,423,000원1,427,000원714
cmtuuuzlb04an10kuvny97r2wstock-5m005380:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzl804am10kue5j4mdpz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 10:25:00raw382,500원383,000원381,500원382,000원4,240
cmtuv1fg604ct10kui67p0stxstock-5m034730:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fg204cs10kuv9poqyq31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:25:00raw591,000원591,000원586,000원587,000원2,132
cmtuuuzro04br10kutdzgad3kstock-5m017670:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzrk04bq10kumyah3v8u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 10:25:00raw89,500원89,800원89,300원89,300원11,490
cmtuuuzpj04bd10kuee8x7qptstock-5m373220:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzpe04bc10kuwmy9e64e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 10:25:00raw363,500원364,500원362,500원364,000원2,950
cmtuuuzpu04bf10ku27mp8smestock-5m012330:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzpq04be10kumgqam5dh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 10:25:00raw412,000원412,000원411,000원411,000원1,615
cmtuuuzq504bh10ku61zuvwg0stock-5m096770:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzq104bg10kurqf3qo621
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 10:25:00raw154,400원154,800원153,100원153,450원30,211
cmtuuuzqg04bj10kujunjw5c0stock-5m028260:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzqc04bi10ku01a5dhle1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:25:00raw365,000원365,000원362,000원363,500원5,670
cmtuuuzqr04bl10ku70tcmhb1stock-5m003550:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzqm04bk10kudurs8zba1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:25:00raw116,600원117,000원116,300원116,400원2,836
cmtuuuzr104bn10ku3rhilwtgstock-5m015760:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzqx04bm10kuuf1s59pl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 10:25:00raw32,650원32,700원32,450원32,450원42,217
cmtuuuzn604b110kuv755dmkjstock-5m005490:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzn204b010kunlnilrsv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 10:25:00raw333,000원334,000원332,500원334,000원2,317
cmtuuuzrc04bp10kur1ukir8mstock-5m030200:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzr804bo10kukalmonij1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 10:25:00raw52,700원52,800원52,600원52,650원5,420
cmtuuokot049n10kufgy6173lstock-5m006400:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokop049m10ku7lv9qzx41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 10:20:00raw559,000원559,000원555,000원558,000원6,348
cmtuuokp3049p10kuzegcf7mastock-5m051910:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokoz049o10ku2vtkx5qc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 10:20:00raw283,500원284,000원282,000원283,500원2,926
cmtuuokpd049r10ku7qbvmb1pstock-5m068270:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokp9049q10kuqhi563z31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 10:20:00raw180,800원180,900원180,400원180,800원4,088
cmtuuokpn049t10kux9wpieugstock-5m105560:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokpj049s10kuhgsahmno1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 10:20:00raw173,000원173,100원172,400원172,900원9,394
cmtuuokpw049v10kunchi17n2stock-5m055550:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokps049u10kup82d8p5z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 10:20:00raw110,100원110,200원109,600원109,900원9,265
cmtuuokqe049z10kuz9qsfxeqstock-5m207940:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokqa049y10kuag22imbi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:20:00raw1,426,000원1,426,500원1,421,000원1,423,000원651
cmtuuokqo04a110kusm33la9tstock-5m373220:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokqk04a010kumecb7b9y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 10:20:00raw363,000원364,000원362,000원363,000원3,502
cmtuuoknh049d10kuumj79d5kstock-5m000660:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuoknd049c10kufu37parr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 10:20:00raw1,823,000원1,824,000원1,815,000원1,820,000원34,997
cmtuuoknr049f10ku5kuvnkh2stock-5m005380:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuoknn049e10kunzvkomof1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 10:20:00raw383,000원383,000원381,500원382,000원4,946
cmtuuoko1049h10kui9ko3wyzstock-5m066570:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuoknx049g10kud53rywby1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 10:20:00raw205,500원206,000원204,500원205,000원5,481
cmtuuokob049j10kul046ax68stock-5m035420:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuoko7049i10ku2e8d991b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 10:20:00raw206,500원207,000원206,250원206,750원9,068
cmtuuuzni04b310kudc4hlno2stock-5m000270:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzne04b210ku6hei5quw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:20:00raw126,000원126,000원125,500원125,700원4,165
cmtuuuzmx04az10ku50foye7dstock-5m005490:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzmt04ay10ku72z3c78w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 10:20:00raw333,000원333,500원331,500원332,500원2,248
cmtuuokok049l10kuze49pesmstock-5m035720:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokog049k10ku29q78r881
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:20:00raw34,550원34,650원34,550원34,650원22,197
cmtuuokr604a510kulb3m0u38stock-5m096770:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokr204a410ku87vlrclk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 10:20:00raw154,600원154,700원153,500원154,400원28,574
cmtuuokrg04a710kudc7jmd0qstock-5m028260:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokrc04a610ku7e1b6jld1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:20:00raw365,500원366,000원363,000원364,500원3,094
cmtuuokrq04a910kudgyvqb6fstock-5m034730:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokrm04a810kuq2i9hick1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:20:00raw592,000원593,000원589,000원591,000원3,156
cmtuuoks004ab10kustev6zp7stock-5m003550:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokrw04aa10kuedud0c5b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:20:00raw117,200원117,200원116,100원116,600원3,450
cmtuuoks904ad10ku8jekfr69stock-5m015760:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuoks604ac10kuqwvpf1lh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 10:20:00raw32,650원32,700원32,650원32,650원8,071
cmtuuoksj04af10ku4eed5ajsstock-5m030200:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuoksg04ae10kunb2cf8e01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 10:20:00raw52,750원52,800원52,700원52,800원926
cmtuuokst04ah10kuhumhck64stock-5m017670:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuoksp04ag10kux97apwuv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 10:20:00raw89,400원89,600원89,200원89,500원10,110
cmtuuokn5049b10kuqtij5zdqstock-5m005930:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokmt049a10kurltqhoy31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:20:00raw264,250원265,000원263,500원264,250원127,651
cmtuuokqx04a310kuooq49t8istock-5m012330:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokqt04a210ku5nw30jo61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 10:20:00raw412,500원413,000원411,000원412,000원2,624
cmtuui4xa048310kuh462juerstock-5m005930:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui4wy048210kuuqovfzka1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:15:00raw263,750원264,500원263,500원264,500원326,081
cmtuuokq6049x10kugq0j3b6fstock-5m207940:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokq2049w10kusymdappp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:15:00raw1,420,000원1,429,000원1,418,000원1,426,000원1,346
cmtuui53c049910kuwt1r05sxstock-5m017670:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:182026-09-10 10:25:18cmtuui538049810kushq9acfg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 10:15:00raw89,400원89,600원89,200원89,500원18,678
cmtuui533049710kubydobk6wstock-5m030200:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:182026-09-10 10:25:18cmtuui52z049610kuhydh9q8c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 10:15:00raw52,800원52,800원52,700원52,700원4,254
cmtuui52t049510kustkzs9lkstock-5m015760:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:182026-09-10 10:25:18cmtuui52q049410kus01q0avi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 10:15:00raw32,600원32,650원32,550원32,650원9,559
cmtuui52k049310kuxohhnr4wstock-5m003550:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui52g049210kuyjt4gk9x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:15:00raw116,900원117,400원116,300원116,800원4,658
cmtuui52b049110kucfopoevsstock-5m034730:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui527049010ku26gjq2yd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:15:00raw593,000원593,000원591,000원592,000원1,137
cmtuui522048z10kuccwjvp9bstock-5m028260:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui51y048y10kupvduszgb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:15:00raw364,500원365,500원363,000원365,500원6,137
cmtuui51t048x10ku09380cg6stock-5m096770:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui51p048w10kuf7d9tnow1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 10:15:00raw153,500원154,800원153,200원154,600원39,885
cmtuui51i048v10ku9dco7fhhstock-5m012330:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui51e048u10kuhug8oup21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 10:15:00raw412,000원413,000원411,500원412,500원10,640
cmtuui519048t10kux3py7lpjstock-5m373220:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui515048s10kup1g2ocp31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 10:15:00raw361,500원363,500원361,000원363,500원4,087
cmtuui50z048r10kuajk23od0stock-5m055550:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui50v048q10kui1weuojs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 10:15:00raw109,800원110,200원109,700원110,100원8,508
cmtuui50q048p10kug8gj2bgostock-5m105560:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui50n048o10kugeme6g5i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 10:15:00raw172,300원173,000원172,200원172,900원11,558
cmtuui50h048n10ku17tw2ptzstock-5m000270:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui50d048m10kui5bu4gws1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:15:00raw125,700원126,000원125,500원125,900원7,468
cmtuui507048l10kuqak0ffljstock-5m005490:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui502048k10kupe40syqm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 10:15:00raw332,500원333,000원331,500원333,000원2,740
57,440건 중 12,451–12,500← 이전250 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬