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
cmtuu5a9w045p10kub4h9p07estock-5m066570:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5a9s045o10kue7ri3ftr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 10:05:00raw206,500원206,500원205,000원205,000원8,293
cmtuu5a9m045n10ku6yvgejy2stock-5m005380:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5a9f045m10kuzduthgy41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 10:05:00raw384,500원384,500원382,500원383,000원12,307
cmtuu5a98045l10kuyr7blz7pstock-5m000660:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5a93045k10ku4q1iqwn21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 10:05:00raw1,834,000원1,836,000원1,821,000원1,822,000원42,760
cmtuu5a8w045j10ku4ax5oazbstock-5m005930:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5a8k045i10ku7c7r9yn11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:05:00raw265,250원265,500원264,000원264,250원273,647
cmtutyvfv044x10kum07d4r4rstock-5m207940:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvfr044w10kuzr9qqxa31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:00:00raw1,427,000원1,427,000원1,422,000원1,422,000원570
cmtutyvet044p10kuwss958ilstock-5m005490:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvep044o10kul6of48nb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 10:00:00raw335,500원335,500원334,000원334,500원2,699
cmtutyvej044n10kuf12z4ettstock-5m068270:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:182026-09-10 10:10:19cmtutyvee044m10kuxjtby24q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 10:00:00raw181,800원182,000원181,600원181,700원5,135
cmtutyve8044l10kuuj16pr0wstock-5m051910:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:182026-09-10 10:10:18cmtutyve4044k10ku2smgns271
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 10:00:00raw289,000원289,000원284,000원286,000원5,182
cmtutyvdx044j10kum6wd2ggdstock-5m006400:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:182026-09-10 10:10:18cmtutyvds044i10ku4au90mfq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 10:00:00raw562,000원564,000원560,000원563,000원8,141
cmtutyvdm044h10kudide1p78stock-5m035720:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:182026-09-10 10:10:18cmtutyvdi044g10kuhbn2uxbo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:00:00raw34,750원34,750원34,700원34,750원10,200
cmtutyvdb044f10kuxd66ndhsstock-5m035420:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:182026-09-10 10:10:18cmtutyvd8044e10kul50q31xw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 10:00:00raw207,500원207,750원207,000원207,500원6,091
cmtutyvd2044d10kucaxn20j0stock-5m066570:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:182026-09-10 10:10:18cmtutyvcx044c10ku4jfkpcws1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 10:00:00raw205,500원206,500원205,500원206,500원6,481
cmtutyvcp044b10kusamxs7mistock-5m005380:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:182026-09-10 10:10:18cmtutyvcl044a10ku5131yss11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 10:00:00raw384,000원385,000원384,000원384,000원4,517
cmtutyvcf044910kuw1stv6tcstock-5m000660:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:182026-09-10 10:10:18cmtutyvcb044810ku4s8m1eod1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 10:00:00raw1,826,000원1,836,000원1,825,000원1,835,000원52,624
cmtutyvc5044710kubssp867kstock-5m005930:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:182026-09-10 10:10:18cmtutyvc0044610ku8pa7wwaf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:00:00raw264,750원266,000원264,500원265,250원244,949
cmtutyvip045h10kuztsmwu9hstock-5m017670:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvil045g10kus427yfnm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 10:00:00raw89,700원90,000원89,700원89,800원8,562
cmtutyvi7045d10kuewjovrs9stock-5m030200:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvi3045c10kuhit4e9xk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 10:00:00raw53,200원53,200원52,800원52,900원4,503
cmtutyvhx045b10kuwubstfkzstock-5m015760:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvhu045a10kuj9hcgkkg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 10:00:00raw32,800원32,850원32,700원32,750원13,055
cmtutyvhp045910kulzyqzialstock-5m003550:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvhl045810kuolnuo1n21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:00:00raw117,900원118,400원117,000원117,200원5,538
cmtutyvhf045710kuto9nqzh3stock-5m034730:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvhb045610ku8xl43nzr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:00:00raw598,000원602,000원597,000원601,000원6,328
cmtutyvh5045510kus9dis5rustock-5m028260:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvh1045410kujmlbfk3q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:00:00raw367,500원369,250원366,500원368,000원3,590
cmtutyvgv045310kukgjp9n8astock-5m096770:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvgs045210ku22wbw40d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 10:00:00raw156,800원157,000원153,400원153,700원138,750
cmtutyvgf045110kuqmase7wqstock-5m012330:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvgb045010kulamnrkts1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 10:00:00raw413,500원414,000원412,500원412,500원3,888
cmtutyvg6044z10ku2izmdpppstock-5m373220:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvg2044y10kugb28yv0n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 10:00:00raw366,000원366,500원363,500원365,000원5,588
cmtutyvf3044r10kuon974nkjstock-5m000270:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvez044q10ku2laaq7im1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:00:00raw126,000원126,200원125,800원125,800원6,328
cmtutyvfm044v10ku2t7b09e5stock-5m055550:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvfi044u10ku6go9sb9d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 10:00:00raw110,600원110,600원110,100원110,200원8,921
cmtutyvfc044t10ku3lrml9zbstock-5m105560:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvf8044s10ku1nspx33t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 10:00:00raw173,300원173,300원172,800원172,800원10,831
cmtutsf3r043110kuwsijm9tqstock-5m005380:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:172026-09-10 10:05:17cmtutsf3m043010ku0b7cwgth1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 09:55:00raw385,250원385,500원384,000원384,500원5,733
cmtutyvih045f10kuwj9bepoastock-5m017670:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvid045e10kuq65o6pxq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 09:55:00raw90,000원90,100원89,700원89,800원12,177
cmtutsfan044510kuz50qbru3stock-5m030200:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsfaj044410kuj1f9l7oa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 09:55:00raw53,300원53,400원53,000원53,100원14,046
cmtutsfac044310kug05g92vystock-5m015760:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsfa8044210kuuhgzkejc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 09:55:00raw33,000원33,050원32,800원32,800원30,833
cmtutsfa1044110kuv78oraqlstock-5m003550:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsf9x044010kutwu5fyx41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:55:00raw118,100원118,700원117,600원118,000원5,565
cmtutsf9q043z10kur6ollvu3stock-5m034730:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsf9k043y10kuxfkyafj01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:55:00raw602,000원603,000원598,000원599,000원2,647
cmtutsf9f043x10kuqouw93ifstock-5m028260:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsf9b043w10kujyu6ieqd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:55:00raw370,000원370,500원367,000원367,000원4,467
cmtutsf96043v10kuke39685ostock-5m096770:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsf92043u10kuvs10ucep1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 09:55:00raw158,200원158,300원156,800원156,800원45,766
cmtutsf8x043t10ku2glwnbzmstock-5m012330:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsf8t043s10ku42vjd3oq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 09:55:00raw414,000원415,000원413,000원413,000원2,618
cmtutsf8n043r10kuht99k1tkstock-5m373220:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsf8j043q10kua5zobhu41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 09:55:00raw367,500원368,500원366,000원366,000원3,119
cmtutsf8e043p10ku5rfziyiystock-5m207940:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsf8a043o10kuwd43z0zd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:55:00raw1,427,500원1,428,000원1,426,000원1,426,000원364
cmtutsf84043n10kuvq9hlutbstock-5m055550:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsf80043m10kuzxn7hiuo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 09:55:00raw110,800원111,000원110,400원110,600원14,600
cmtutsf7i043l10ku9f6k4dpfstock-5m105560:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsf78043k10kuhwblqqb01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 09:55:00raw173,700원173,800원173,100원173,300원14,772
cmtutsf6q043j10ku75h7we4bstock-5m000270:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsf6h043i10ku299mmiy81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:55:00raw126,200원126,400원126,000원126,000원9,282
cmtutsf61043h10kufzumqtfnstock-5m005490:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsf5t043g10kugpjj5i4b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 09:55:00raw336,000원337,000원335,000원335,000원2,973
cmtutsf5n043f10kuj9mpu1zxstock-5m068270:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsf5j043e10kutl7wb1lv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 09:55:00raw182,100원182,100원181,400원181,800원6,330
cmtutsf5d043d10ku4j49bcwjstock-5m051910:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:172026-09-10 10:05:18cmtutsf59043c10kuk0cyyl0z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 09:55:00raw289,500원290,500원288,500원289,000원3,384
cmtutsf54043b10kur73pjvnxstock-5m006400:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:172026-09-10 10:05:17cmtutsf50043a10kutyv0yobe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 09:55:00raw565,000원566,000원562,000원562,000원3,148
cmtutsf4v043910ku0gz7c7kxstock-5m035720:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:172026-09-10 10:05:17cmtutsf4r043810ku1jc8b0zb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:55:00raw34,800원34,850원34,700원34,750원14,218
cmtutsf4l043710kux5y52j1gstock-5m035420:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:172026-09-10 10:05:17cmtutsf4h043610kuxqdu9fuj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 09:55:00raw207,500원208,000원207,500원207,750원2,445
cmtutsf40043310kufi1sy1q6stock-5m066570:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:172026-09-10 10:05:17cmtutsf3x043210kuw1y7l7zw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 09:55:00raw206,500원207,000원205,500원205,750원6,989
cmtutsf3g042z10kuedjmiu8nstock-5m000660:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:172026-09-10 10:05:17cmtutsf3c042y10kuaj9sy8dw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 09:55:00raw1,830,500원1,835,000원1,825,000원1,826,000원44,619
cmtutsf35042x10kuhcyts2o1stock-5m005930:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:172026-09-10 10:05:17cmtutsf2m042w10kugpbwrwkr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:55:00raw266,000원266,000원264,500원264,750원269,435
57,440건 중 12,551–12,600← 이전252 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬