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
cmtusjgcl03uf10kus4g6fpulstock-5m068270:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgch03ue10ku2rmsmi571
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 09:20:00raw182,500원183,500원182,100원183,100원7,459
cmtusjgd203uj10ku1cqrs6dnstock-5m005490:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgcy03ui10kujjtt6fzn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 09:20:00raw339,000원342,000원338,000원341,500원12,436
cmtusjgdc03ul10kuda6gpxjcstock-5m000270:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgd803uk10ku9rjxb3f21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:20:00raw126,700원127,400원126,500원126,900원10,174
cmtusjgdm03un10kuaxp681prstock-5m105560:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgdi03um10kuf5982wnz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 09:20:00raw174,300원174,400원173,600원173,700원15,285
cmtusjgdw03up10kucdxhxkg9stock-5m055550:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgds03uo10ku1ynfg87d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 09:20:00raw111,400원111,400원110,800원111,200원13,643
cmtusjggk03v910kuc37qf44vstock-5m017670:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjggg03v810kulc6o2bwi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 09:20:00raw90,500원90,700원90,300원90,600원8,546
cmtusjge603ur10kuz7pk102bstock-5m207940:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjge203uq10kuo2q7pxv71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:20:00raw1,435,500원1,440,000원1,434,000원1,434,000원512
cmtusjgeh03ut10ku1fg96deestock-5m373220:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjged03us10kuh97echlf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 09:20:00raw369,500원374,000원369,000원372,500원16,199
cmtusjgeq03uv10kurd79jyj5stock-5m012330:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgem03uu10ku3o8dtpdx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 09:20:00raw416,000원420,000원415,000원417,500원10,950
cmtusjgez03ux10kuewquwwrbstock-5m096770:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgev03uw10ku5l5u0rkm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 09:20:00raw162,500원164,700원161,900원163,400원176,882
cmtusjgfi03v110kun6zvay9ostock-5m034730:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgfe03v010kufpn847zh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:20:00raw611,000원615,000원611,000원615,000원1,446
cmtusczig03tx10kudm320vlistock-5m017670:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczic03tw10ku8kz7vnj51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 09:15:00raw90,600원90,800원90,400원90,500원5,053
cmtusczga03th10kur67beu3vstock-5m373220:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczg603tg10kuoj71ymfm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 09:15:00raw368,000원370,000원368,000원370,000원3,007
cmtusczgk03tj10ku0d95tyycstock-5m012330:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczgg03ti10ku5co4o7lt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 09:15:00raw414,500원417,500원414,000원416,000원3,202
cmtusczgu03tl10kuh3nhxqcostock-5m096770:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczgq03tk10kuhct0hiw21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 09:15:00raw161,000원162,500원160,400원162,500원158,614
cmtusczh403tn10kup728t777stock-5m028260:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczh103tm10ku19yn9v541
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:15:00raw374,500원378,000원374,500원375,500원6,452
cmtusczg103tf10kutl5ky5w8stock-5m207940:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczfx03te10ku9oqr8uvi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:15:00raw1,437,000원1,438,000원1,434,000원1,436,000원366
cmtusczfr03td10ku38u5h5brstock-5m055550:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczfn03tc10kuuz9tmycw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 09:15:00raw111,600원111,900원111,200원111,400원15,192
cmtusczfi03tb10kue58yf029stock-5m105560:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczfe03ta10kurdzg5slr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 09:15:00raw174,000원174,700원173,900원174,200원31,925
cmtusjgcu03uh10kuz7asdzcfstock-5m005490:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgcq03ug10kuf7y0e8li1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 09:15:00raw337,500원339,500원337,000원339,000원7,974
cmtusczf803t910kumjtb2mvnstock-5m000270:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczf403t810kugxe3bibo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:15:00raw126,500원126,800원126,200원126,600원8,203
cmtusczcj03sp10kuk6d5tx81stock-5m005930:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczc803so10kup1wwss2r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:15:00raw267,000원268,000원266,500원266,750원208,595
cmtusczct03sr10kuv576d3spstock-5m000660:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczcp03sq10kui3phw9941
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 09:15:00raw1,854,000원1,864,000원1,850,000원1,851,000원58,613
cmtusczd203st10kunb0n97mgstock-5m005380:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczcz03ss10kulfjokfn41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 09:15:00raw387,000원390,000원387,000원388,750원17,254
cmtusczdc03sv10kury33f5krstock-5m066570:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczd803su10kuggju9sg21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 09:15:00raw205,500원207,500원205,000원206,000원11,413
cmtusczdl03sx10kuvit8db52stock-5m035420:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczdh03sw10kuvo70mkb81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 09:15:00raw208,500원208,500원208,000원208,500원7,617
cmtusczdv03sz10kun11ojllxstock-5m035720:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczdr03sy10ku91n07ew01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:15:00raw34,750원34,900원34,700원34,900원16,258
cmtuscze403t110kum2kzzjrostock-5m006400:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtuscze003t010kuutgupy091
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 09:15:00raw561,000원569,000원561,000원568,000원7,865
cmtusczhf03tp10ku4yt44p46stock-5m034730:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczhb03to10ku6esk6r5n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:15:00raw609,000원614,000원608,000원611,000원2,357
cmtusczhp03tr10kuukb21bvcstock-5m003550:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczhl03tq10kun66i358t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:15:00raw119,700원120,400원119,700원119,700원7,333
cmtusczhy03tt10ku40gim7c6stock-5m015760:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczhu03ts10kucel9db1d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 09:15:00raw32,900원33,150원32,900원33,050원35,421
cmtusczi703tv10kuxffwk0m2stock-5m030200:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczi403tu10kuq7uwne641
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 09:15:00raw53,400원53,500원53,300원53,500원2,554
cmtusczef03t310kuwvj11f94stock-5m051910:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczeb03t210ku3z3x6dpe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 09:15:00raw293,500원295,000원292,500원294,500원10,478
cmtusczep03t510kup73m9qcsstock-5m068270:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczel03t410ku9ljlnesy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 09:15:00raw181,500원182,500원181,200원182,500원9,670
cmtus6jst03s310kuoxkmckwcstock-5m055550:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:172026-09-10 09:20:17cmtus6jsq03s210kurqzrw2ix1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 09:10:00raw111,500원112,100원111,400원111,600원19,890
cmtusczez03t710kuq72ixdrmstock-5m000270:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczev03t610kua494gn1b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:10:00raw126,400원126,800원126,100원126,500원14,215
cmtus6jwj03sn10kulc825s34stock-5m017670:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:182026-09-10 09:20:18cmtus6jwf03sm10kuh3umeobw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 09:10:00raw90,700원90,800원90,100원90,600원16,727
cmtus6jw903sl10kup4xfqkphstock-5m030200:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:182026-09-10 09:20:18cmtus6jw403sk10kuv4ibfxy21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 09:10:00raw53,300원53,700원53,300원53,400원4,647
cmtus6jvy03sj10kunm0i3p74stock-5m015760:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:182026-09-10 09:20:18cmtus6jvv03si10kuo2a3c2mb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 09:10:00raw32,900원32,900원32,800원32,900원19,192
cmtus6jvp03sh10kurd9tep9zstock-5m003550:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:182026-09-10 09:20:18cmtus6jvm03sg10kuccan5fn21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:10:00raw120,100원120,700원119,400원119,700원5,330
cmtus6jvh03sf10kuw7jtsxm9stock-5m034730:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:182026-09-10 09:20:18cmtus6jvd03se10kub2achmni1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:10:00raw606,000원609,000원605,000원608,000원2,408
cmtus6jv803sd10ku7ixn7tllstock-5m028260:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:182026-09-10 09:20:18cmtus6jv403sc10kuv50er1431
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:10:00raw377,500원378,000원373,500원374,500원5,773
cmtus6juy03sb10ku1bsx8ddkstock-5m096770:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:182026-09-10 09:20:18cmtus6jut03sa10kuewfi6vti1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 09:10:00raw158,200원161,000원157,350원161,000원116,325
cmtus6jue03s910kum3u70hn4stock-5m012330:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:182026-09-10 09:20:18cmtus6ju503s810kue6v24ty71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 09:10:00raw416,500원417,000원414,000원414,000원5,967
cmtus6jtq03s710kua06mx9wostock-5m373220:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:182026-09-10 09:20:18cmtus6jtf03s610kuchahsk931
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 09:10:00raw369,750원370,500원366,500원367,500원4,105
cmtus6jt203s510kul9wc2z0sstock-5m207940:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:172026-09-10 09:20:17cmtus6jsy03s410ku40cjf2ue1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:10:00raw1,436,000원1,440,000원1,432,000원1,436,000원837
cmtus6jsk03s110ku7zdvthxrstock-5m105560:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:172026-09-10 09:20:17cmtus6jsg03s010kut1zkn2de1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 09:10:00raw173,100원174,700원173,100원173,900원28,003
cmtus6jsb03rz10kug7yvp4austock-5m005490:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:172026-09-10 09:20:17cmtus6js703ry10kujf1z2lst1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 09:10:00raw337,000원337,500원335,000원337,500원5,426
cmtus6js203rx10ku6mo8lveestock-5m068270:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:172026-09-10 09:20:17cmtus6jry03rw10ku643tsawx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 09:10:00raw181,900원182,200원181,500원181,500원5,168
cmtus6jrt03rv10kudv024tj4stock-5m051910:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:172026-09-10 09:20:17cmtus6jrp03ru10kum7ugym0k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 09:10:00raw293,500원294,500원292,000원294,000원11,195
57,440건 중 12,751–12,800← 이전256 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬