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
cmtut94iv03zh10kugb2dgqesstock-5m006400:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94ir03zg10kuamytyjq21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 09:40:00raw563,500원566,000원562,000원566,000원4,257
cmtut94im03zf10kugvd5l3z7stock-5m035720:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94ii03ze10ku6ar109gf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:40:00raw34,850원34,850원34,700원34,800원25,124
cmtut94id03zd10kucvqqrnmostock-5m035420:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94i903zc10kui8gshahp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 09:40:00raw207,750원208,000원207,000원207,000원9,257
cmtut94i303zb10kunohev627stock-5m066570:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94hz03za10kujxdsid111
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 09:40:00raw206,500원207,500원206,000원207,500원8,997
cmtut94hm03z910kunlm9cc9vstock-5m005380:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94hd03z810ku84sypdzf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 09:40:00raw386,000원386,250원384,500원385,250원10,176
cmtut94gw03z710kutm2eks6kstock-5m000660:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94gn03z610kupds73c031
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 09:40:00raw1,839,000원1,840,000원1,830,000원1,837,000원57,554
cmtut94g403z510kuxdv85jvtstock-5m005930:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94ft03z410kuujqde9jd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:40:00raw266,250원266,500원265,000원266,250원316,747
cmtut94jo03zn10kuk0h4b143stock-5m005490:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94jk03zm10kutvlhomlb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 09:40:00raw337,000원337,000원334,500원336,500원5,731
cmtut94jy03zp10kugtbricqbstock-5m000270:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94ju03zo10kuad9n1nrj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:40:00raw126,700원126,800원126,100원126,400원13,313
cmtutfka3041f10ku9lx0a8s9stock-5m030200:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:55:182026-09-10 09:55:18cmtutfk9z041e10kumh3xc4rx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 09:40:00raw53,300원53,500원53,300원53,300원7,718
cmtut94k703zr10kun0cdzn3estock-5m105560:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94k403zq10kuei24dsrl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 09:40:00raw174,200원174,200원173,300원173,600원18,324
cmtut94kg03zt10ku5fp9ysxjstock-5m055550:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94kd03zs10kufac8w9ce1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 09:40:00raw111,900원112,000원111,200원111,300원15,453
cmtut94ks03zv10kuisx7npfkstock-5m373220:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94ko03zu10kubsmrkqe61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 09:40:00raw369,000원370,000원367,000원370,000원4,465
cmtut94l303zx10kut4mlb36zstock-5m012330:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94ky03zw10ku9bdbqq8d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 09:40:00raw416,000원416,000원413,000원413,500원3,350
cmtut94lc03zz10kuz3a90shpstock-5m096770:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94l803zy10kunhkhti1y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 09:40:00raw159,100원159,100원157,200원158,100원85,078
cmtut94mn040910kuslfay02istock-5m017670:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94mk040810kutuw34eto1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 09:40:00raw90,100원90,200원89,600원89,800원35,529
cmtut94me040710ku9g4mot3tstock-5m015760:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94ma040610kue77hz8zb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 09:40:00raw33,050원33,050원32,900원32,950원10,810
cmtutfk79040z10kuy7bads7istock-5m207940:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:55:182026-09-10 09:55:18cmtutfk75040y10kuq6t908by1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:40:00raw1,431,000원1,432,000원1,430,000원1,431,000원435
cmtut94ll040110ku0kpyahrustock-5m028260:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94lh040010kunvxnoqa01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:40:00raw371,000원371,000원366,500원368,500원7,389
cmtut2ose03yn10kunwnq3rq7stock-5m012330:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2osa03ym10kuz65xrfgc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 09:35:00raw416,500원416,500원415,500원415,500원1,696
cmtut2ouf03z310kura21k2lwstock-5m017670:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2oub03z210kupvx0sgeu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 09:35:00raw90,300원90,400원90,100원90,200원7,695
cmtut2ou503z110kuhrs229vustock-5m030200:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2ou203z010ku7jkyf6io1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 09:35:00raw53,200원53,300원53,200원53,200원395
cmtut2otw03yz10kuevxz0z3istock-5m015760:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2ott03yy10ku8w0hi2c01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 09:35:00raw33,150원33,150원33,000원33,050원4,684
cmtut2otf03yv10kulzqs7f6astock-5m003550:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2otb03yu10kuko61e53t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:35:00raw119,200원119,200원118,200원119,000원4,995
cmtut2ot503yt10kufxnl2pt6stock-5m034730:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2ot203ys10kuh5uqilj71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:35:00raw609,000원610,000원607,000원607,000원979
cmtut2osw03yr10kuf5fqqygbstock-5m028260:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2oss03yq10ku99pjz5lc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:35:00raw373,500원373,500원370,000원371,000원2,778
cmtut2osn03yp10kuwbayj05gstock-5m096770:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2osk03yo10ku90khyojd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 09:35:00raw160,600원161,000원158,700원159,100원85,429
cmtut2os503yl10kuse9506dxstock-5m373220:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2os103yk10kuclwpo5i61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 09:35:00raw371,000원372,000원369,000원369,000원4,744
cmtut2orv03yj10kun8i9isk9stock-5m207940:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2orr03yi10kuwf44hbf21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:35:00raw1,432,000원1,433,000원1,431,000원1,432,000원557
cmtut2orl03yh10kue6afoa3sstock-5m055550:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2orh03yg10kuoajan3aq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 09:35:00raw111,500원112,000원111,500원112,000원6,192
cmtut2or303yd10ku1dzfxueestock-5m105560:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2oqz03yc10kup0cf1uf81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 09:35:00raw173,700원174,200원173,700원174,100원8,149
cmtut2oqt03yb10kuqkvm9525stock-5m000270:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2oqp03ya10kue1zzxqxv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:35:00raw127,000원127,000원126,700원126,700원3,068
cmtut2oqj03y910kuequphrdvstock-5m005490:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2oqf03y810ku64pkedae1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 09:35:00raw338,000원338,500원337,000원337,000원4,776
cmtut2oq103y510kux3908u64stock-5m068270:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2opx03y410ku88ignlxr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 09:35:00raw182,700원183,000원182,300원182,600원4,791
cmtut2ops03y310kuc1tugvqdstock-5m051910:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2opo03y210kuqpjhafla1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 09:35:00raw293,500원293,500원290,000원291,000원6,016
cmtut2opj03y110kugqnpdfqcstock-5m006400:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2opf03y010kubdht3rpz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 09:35:00raw566,000원567,000원563,000원563,500원3,072
cmtut2op803xz10kuvbzrqkm8stock-5m035720:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2op403xy10kuvc8nzp2l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:35:00raw34,875원34,900원34,800원34,850원16,766
cmtut2ooy03xx10kuoouyhkk9stock-5m035420:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2oov03xw10kum2piu7t61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 09:35:00raw208,000원208,000원207,500원208,000원3,765
cmtut2oop03xv10kurv8h3mfpstock-5m066570:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2ool03xu10kutqi1op351
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 09:35:00raw209,000원209,000원206,500원207,000원10,062
cmtut2ooe03xt10kusinq6ht9stock-5m005380:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2ooa03xs10kuw6f9lgfn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 09:35:00raw387,000원387,000원386,000원386,250원5,028
cmtut2oo403xr10kuo7p0a5vsstock-5m000660:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2oo003xq10kuwlcd09xt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 09:35:00raw1,846,000원1,851,000원1,837,000원1,839,000원55,856
cmtut2ont03xp10kuat0n4yp4stock-5m005930:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2onp03xo10kuillwpani1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:35:00raw266,500원267,000원266,000원266,250원93,105
cmtuswa6i03xf10kudbvxvefkstock-5m028260:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa6e03xe10kupqcteirf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:30:00raw374,000원374,000원371,000원373,500원8,385
cmtuswa4203wz10kug5o2s0yfstock-5m068270:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa3y03wy10kujx4zudvh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 09:30:00raw182,600원182,800원182,100원182,700원3,831
cmtuswa3s03wx10ku74hd4u1dstock-5m051910:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa3o03ww10kuatmro4ix1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 09:30:00raw295,500원296,000원292,000원293,500원9,797
cmtuswa3i03wv10kubsz91un1stock-5m006400:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa3e03wu10ku5955whk31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 09:30:00raw569,000원569,000원563,000원566,000원9,653
cmtut2orc03yf10kuvvsexzrdstock-5m055550:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2or803ye10kue84zy5td1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 09:30:00raw111,500원111,600원111,200원111,600원7,954
cmtuswa3803wt10kumzart57astock-5m035720:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa3403ws10ku70iqd0u11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:30:00raw34,950원34,950원34,850원34,900원12,061
cmtuswa2x03wr10kugd61anvystock-5m035420:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa2t03wq10kuczrd9zds1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 09:30:00raw207,500원208,000원207,500원207,500원4,918
cmtuswa2m03wp10kuton1h4g1stock-5m066570:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa2h03wo10ku3tg821541
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 09:30:00raw207,500원209,750원207,500원208,500원22,526
57,440건 중 12,651–12,700← 이전254 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬