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
cmtv4i7q8068t10ku38ubl2z9stock-5m030200:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7q3068s10kue9nlzmml1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 14:55:00raw52,800원53,050원52,700원52,800원3,237
cmtv4i7pv068r10kuxkth83ddstock-5m015760:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7pq068q10kujl74xecl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 14:55:00raw32,925원32,950원32,900원32,900원9,517
cmtv4i7pj068p10kuvh77tqwpstock-5m003550:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7pe068o10kuzbegj4bu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:55:00raw117,300원117,500원117,100원117,200원3,485
cmtv4i7p7068n10kunivuebh2stock-5m034730:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7p3068m10kutw7w95ep1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 14:55:00raw614,000원617,000원613,000원615,000원1,768
cmtv4i7ox068l10ku7pk47bt2stock-5m028260:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7ou068k10ku2t38gy7q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:55:00raw376,000원381,000원374,500원380,500원14,608
cmtv4i7oo068j10kufueyg6r4stock-5m096770:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7ok068i10kuemivyxxp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 14:55:00raw152,800원152,900원152,300원152,300원22,415
cmtv4i7oe068h10ku3qieywndstock-5m012330:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7ob068g10kuve1nnntb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 14:55:00raw417,000원417,500원416,500원417,000원1,348
cmtv4i7o5068f10kuky0e0448stock-5m373220:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7o2068e10kumzh2048f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 14:55:00raw365,000원366,500원364,500원365,500원6,745
cmtv4i7nv068d10ku7gi872x4stock-5m207940:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7nr068c10kufqza70f21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:55:00raw1,421,000원1,423,000원1,419,000원1,419,000원794
cmtv4i7nk068b10kubpx46t0cstock-5m055550:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7ng068a10kueeq8ji621
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 14:55:00raw110,100원110,300원110,100원110,200원7,932
cmtv4i7n9068910kux006qgqhstock-5m105560:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7n5068810kuxf0zljqm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 14:55:00raw172,900원173,100원172,700원173,000원7,198
cmtv4i7mz068710kui0r22qs6stock-5m000270:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7mv068610ku95rs3wmc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:55:00raw126,900원127,200원126,900원127,200원8,342
cmtv4i7kw067r10kuvm5erngwstock-5m066570:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7ks067q10kux6ei7nn31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 14:55:00raw206,000원206,000원205,500원205,500원2,095
cmtv4i7mh068310kuq7v1u5oastock-5m005490:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7md068210kum88q5dly1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 14:55:00raw338,500원339,000원337,500원338,500원3,252
cmtv4i7m8068110kum1oheuy8stock-5m068270:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7m4068010ku9fc0as971
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 14:55:00raw180,900원181,300원180,800원181,000원8,755
cmtv4i7ly067z10kuridxf7flstock-5m051910:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7lu067y10kuxze71iyl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 14:55:00raw282,250원283,000원281,000원282,500원2,326
cmtv4i7lo067x10kub4lsz947stock-5m006400:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7lk067w10kuhhxrdwan1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 14:55:00raw562,000원564,000원562,000원564,000원5,341
cmtv4i7le067v10kueov6w37vstock-5m035720:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7lb067u10kutc1wf5yj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 14:55:00raw34,875원34,950원34,850원34,950원19,394
cmtv4i7k7067n10kuu3p8mxa2stock-5m000660:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7k3067m10kuy2yu5pxw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 14:55:00raw1,857,000원1,860,000원1,855,000원1,859,000원20,842
cmtv4i7jv067l10kuv059inrnstock-5m005930:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7jr067k10kut3u50n8j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:55:00raw269,000원269,500원268,500원269,000원108,931
cmtv4i7mq068510kux0fs54oostock-5m000270:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7mm068410ku0f8h2rlt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:50:00raw127,100원127,200원126,700원126,900원11,068
cmtv4bspc067910ku40gczd8gstock-5m028260:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsp8067810kuc0ty28ex1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:50:00raw374,750원376,000원373,000원375,500원8,052
cmtv4bspu067d10ku729db1oystock-5m003550:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bspr067c10kusd44mxmi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:50:00raw117,500원117,700원117,100원117,300원3,570
cmtv4bsq4067f10kud4xj7tgnstock-5m015760:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsq0067e10kuev0piznh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 14:50:00raw32,950원33,000원32,850원32,950원25,378
cmtv4bsqc067h10kudxi3s477stock-5m030200:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsq9067g10kuflp5ftfw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 14:50:00raw52,800원52,900원52,800원52,800원2,301
cmtv4bsql067j10ku46oekwd5stock-5m017670:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsqh067i10kukyuwthuy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 14:50:00raw90,500원90,700원90,300원90,400원5,083
cmtv4bsku066j10kuswfpvrlvstock-5m066570:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bskp066i10kucy1iq56i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 14:50:00raw206,500원206,500원205,500원206,000원3,940
cmtv4bsk8066f10kuhh8fqf36stock-5m000660:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsk3066e10kuxumdhwpq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 14:50:00raw1,865,000원1,865,000원1,851,000원1,857,000원47,794
cmtv4bsmr066x10kukioiei34stock-5m105560:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsmn066w10ku7g2hunh41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 14:50:00raw172,700원173,100원172,600원172,900원8,757
cmtv4bsmh066v10kuhkm4mwyrstock-5m005490:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsmd066u10kuy8wmjwlo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 14:50:00raw338,500원339,500원337,500원338,000원3,548
cmtv4bski066h10kuucdi4ii0stock-5m005380:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bske066g10kukjn6q7hu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 14:50:00raw388,500원389,500원388,000원388,500원9,537
cmtv4bsl4066l10kuw8rwd50lstock-5m035420:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsl0066k10kuu4x3s8se1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 14:50:00raw208,000원208,500원207,500원207,750원10,073
cmtv4bsle066n10kux23qm6enstock-5m035720:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsla066m10kuhv5lg92b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 14:50:00raw34,950원34,950원34,850원34,850원30,537
cmtv4bslo066p10kurajni070stock-5m006400:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bslk066o10kunie9dpw21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 14:50:00raw566,000원567,000원562,000원563,000원6,790
cmtv4bsm7066t10kuxx3539mystock-5m068270:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsm4066s10ku0e62jxy31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 14:50:00raw181,100원181,300원180,800원181,100원7,660
cmtv4bsly066r10kux4f3seq3stock-5m051910:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bslu066q10kun1czjaqt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 14:50:00raw283,000원283,500원281,500원282,500원2,218
cmtv4bsjx066d10kuwno8qsczstock-5m005930:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:172026-09-10 15:00:17cmtv4bsjl066c10ku4hb8ksmw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:50:00raw269,500원269,750원268,500원269,250원312,485
cmtv4bsoj067310kumtvx0xxcstock-5m373220:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsob067210ku5k0a1i0k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 14:50:00raw365,750원366,000원364,500원365,000원4,045
cmtv4bsnu067110kulaozbhl1stock-5m207940:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsnl067010kur1sy9ru31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:50:00raw1,420,000원1,423,000원1,419,000원1,420,000원788
cmtv4bsn4066z10kur355qehastock-5m055550:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsmx066y10kualkummxa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 14:50:00raw110,000원110,300원110,000원110,200원15,029
cmtv4bsot067510ku3okqnjh2stock-5m012330:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsop067410kug256ggc61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 14:50:00raw417,500원418,000원417,000원417,000원1,398
cmtv4bsp2067710ku2i2t2mtustock-5m096770:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsoz067610kuiw9rahte1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 14:50:00raw152,700원153,300원152,600원152,700원16,742
cmtv4bspl067b10kubcvlqpu0stock-5m034730:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsph067a10kualpne2wn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 14:50:00raw618,000원620,000원614,000원615,000원2,330
cmtv45cuc065110kuzjamqe4hstock-5m005930:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cu5065010kuf8ygxxom1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:45:00raw269,500원270,000원269,500원269,500원120,311
cmtv45cz8065t10kuji12gm6tstock-5m207940:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cz4065s10kufvxkv97f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:45:00raw1,422,000원1,423,000원1,419,000원1,421,000원925
cmtv45d1p066b10ku7rvvkxohstock-5m017670:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45d1l066a10kujzt4nepg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 14:45:00raw90,800원90,800원90,500원90,600원5,599
cmtv45d1f066910ku02sqm2gfstock-5m030200:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45d1c066810kuf9zrzx3c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 14:45:00raw52,900원53,000원52,800원52,900원4,163
cmtv45d17066710kudhusz4shstock-5m015760:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45d12066610kuv3ln2xd21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 14:45:00raw32,950원33,000원32,900원32,950원27,163
cmtv45d0x066510ku6pday1lustock-5m003550:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45d0t066410kue67a3xvl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:45:00raw117,800원118,000원117,300원117,500원3,012
cmtv45d0o066310kujabbox7ustock-5m034730:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45d0j066210ku18hp774z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 14:45:00raw619,000원620,000원616,000원617,000원1,696
57,440건 중 11,201–11,250← 이전225 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬