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
cmtv45cyy065r10ku8rch0nu0stock-5m055550:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cyu065q10kuhh8e9pz51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 14:45:00raw110,100원110,200원110,000원110,100원10,589
cmtv45cyo065p10kup672ko8kstock-5m105560:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cyk065o10kustz9n6n31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 14:45:00raw172,800원172,900원172,600원172,800원8,458
cmtv45cye065n10ku9vtycrksstock-5m000270:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cyb065m10ku899a7bbp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:45:00raw127,100원127,200원127,100원127,200원2,658
cmtv45cy5065l10ku6w4ci4yxstock-5m005490:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cy1065k10kuu1na93k21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 14:45:00raw339,500원340,000원338,500원339,000원2,951
cmtv45cxv065j10kuyprbpbfostock-5m068270:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cxr065i10kucsq8a5av1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 14:45:00raw180,900원181,300원180,900원181,100원9,377
cmtv45cxl065h10kufphrai4zstock-5m051910:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cxh065g10kujh79pswe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 14:45:00raw284,000원284,000원283,000원283,500원2,388
cmtv45cx0065d10kutzm1zmnystock-5m006400:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cww065c10kuw8wzxihm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 14:45:00raw567,000원569,000원566,000원568,000원5,143
cmtv45cwq065b10kukj7pkhvustock-5m035720:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cwm065a10kungoiggn81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 14:45:00raw34,900원34,950원34,850원34,950원27,624
cmtv45cwg065910kuonsrtr06stock-5m035420:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cwb065810kuhdho7v681
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 14:45:00raw208,000원209,000원208,000원208,000원13,094
cmtv45cw5065710kul89vxiulstock-5m066570:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cw1065610kulpuiz5rr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 14:45:00raw206,500원207,000원206,000원206,500원3,386
cmtv45d0e066110kujigprcyastock-5m028260:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45d09066010ku1neoyqnn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:45:00raw375,000원376,000원374,000원374,750원6,112
cmtv45d02065z10kub18eeq96stock-5m096770:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45czy065y10ku2nsbo3rm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 14:45:00raw152,700원153,000원152,500원152,600원13,786
cmtv45czs065x10ku0iohr5a1stock-5m012330:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45czo065w10kutj309b081
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 14:45:00raw417,500원418,000원417,000원417,500원1,565
cmtv45czh065v10kugt7afkm2stock-5m373220:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45czd065u10kuc4xw8d8y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 14:45:00raw367,000원368,000원365,500원366,000원3,981
cmtv45cvt065510kunhvmclv7stock-5m005380:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cvk065410kuau9cut9y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 14:45:00raw389,000원389,500원388,000원388,500원4,532
cmtv45cv3065310kut40ia8rustock-5m000660:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cuu065210kuialrhyv71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 14:45:00raw1,867,000원1,870,000원1,864,000원1,864,000원30,474
cmtv3yy7h064b10kuci00vr83stock-5m000270:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy7e064a10kue3t7l9as1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:40:00raw127,100원127,200원127,100원127,100원1,445
cmtv3yy3h063r10kupt30iglmstock-5m005930:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy37063q10ku0z0qzqfl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:40:00raw269,500원270,000원269,500원269,500원63,922
cmtv3yy49063t10kuw1ce7ijtstock-5m000660:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy40063s10ku6xlz05aa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 14:40:00raw1,868,000원1,870,000원1,867,000원1,867,000원33,688
cmtv3yy4y063v10ku2oo058pqstock-5m005380:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy4p063u10kuzk52vgoi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 14:40:00raw389,250원389,500원389,000원389,000원3,326
cmtv3yy5k063x10kum85krh6jstock-5m066570:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy5f063w10kunyj5k4wc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 14:40:00raw206,500원207,000원206,500원206,500원1,809
cmtv3yy5y063z10ku136187smstock-5m035420:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy5v063y10kuaqp942hb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 14:40:00raw208,000원208,500원207,500원208,000원14,985
cmtv3yy68064110kuo9ouky3estock-5m035720:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy64064010ku2d06gid11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 14:40:00raw35,050원35,050원34,850원34,950원31,350
cmtv3yy6h064310kuxrg3p6gostock-5m006400:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy6d064210ku5kpveqa01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 14:40:00raw569,000원569,000원567,000원567,000원4,840
cmtv3yy6q064510kupt02u9hmstock-5m068270:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy6n064410kuoofdpnkj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 14:40:00raw181,200원181,400원180,800원181,000원8,703
cmtv3yy70064710kueohiv0c6stock-5m005490:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy6w064610kutdoum62a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 14:40:00raw339,500원340,000원339,000원340,000원3,231
cmtv3yy7r064d10kucbs5zwo2stock-5m105560:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy7n064c10kup0w0sglm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 14:40:00raw172,700원173,000원172,600원172,900원6,293
cmtv3yy81064f10kuay4w3sl6stock-5m055550:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy7x064e10kucs2t58ud1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 14:40:00raw110,000원110,300원109,900원110,100원7,114
cmtv3yy8b064h10kuzqgmh63zstock-5m207940:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy87064g10kunit1fbce1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:40:00raw1,420,000원1,424,000원1,419,000원1,422,000원819
cmtv3yy8m064j10ku22d6grj5stock-5m373220:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy8h064i10ku5inwc8kw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 14:40:00raw366,500원368,000원366,500원367,500원3,994
cmtv3yy8w064l10kugi57mqflstock-5m012330:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy8s064k10ku514n1tcs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 14:40:00raw418,000원418,500원417,500원417,500원1,805
cmtv3yy96064n10kuho1909mzstock-5m096770:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy92064m10kubr85ghiv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 14:40:00raw152,700원153,400원152,500원152,700원15,934
cmtv3yy9h064p10ku9pv8uyrqstock-5m028260:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy9d064o10kuu1634qhc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:40:00raw374,500원376,000원374,500원375,500원8,611
cmtv3yy9r064r10kuimekq0a3stock-5m034730:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy9n064q10ku8hm2y1m31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 14:40:00raw618,000원620,000원617,000원619,000원1,818
cmtv3yya0064t10kup5rr4g5astock-5m003550:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy9x064s10ku967t34ak1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:40:00raw117,800원118,000원117,800원117,800원2,340
cmtv3yyaa064v10kureot9enustock-5m015760:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yya6064u10ku5e3ssx1r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 14:40:00raw33,000원33,000원32,900원32,950원27,646
cmtv3yyai064x10kulh97x6w6stock-5m030200:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yyaf064w10kuv0dr79kf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 14:40:00raw53,000원53,000원52,900원52,900원2,145
cmtv3yyaq064z10ku3tgu566jstock-5m017670:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yyan064y10ku4hjt95l31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 14:40:00raw90,500원90,900원90,500원90,700원7,560
cmtv45cxb065f10ku4mq8c0p8stock-5m051910:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cx7065e10ku3wil99oz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 14:40:00raw283,000원284,500원282,500원284,000원1,976
cmtv3si8p062t10kuez0rx6ifstock-5m035720:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3si8l062s10ku3slad1621
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 14:35:00raw35,000원35,100원34,950원35,050원19,437
cmtv3si8g062r10ku2yzmp2fystock-5m035420:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3si8c062q10kumcodi6141
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 14:35:00raw207,500원208,500원207,500원208,500원15,006
cmtv3yy79064910kuzy6yo9qmstock-5m000270:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy75064810kuwt9iidwz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:35:00raw127,200원127,300원127,100원127,100원10,000
cmtv3si86062p10kuyt5mj3tistock-5m066570:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3si83062o10kuoryseokz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 14:35:00raw206,750원207,500원206,500원207,000원7,602
cmtv3si7x062n10kuumuxcwehstock-5m005380:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3si7t062m10kuh9t0e1891
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 14:35:00raw389,500원390,000원389,000원389,250원9,066
cmtv3si7o062l10kupjupju27stock-5m000660:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3si7k062k10ku6dbtpc0o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 14:35:00raw1,869,000원1,872,000원1,866,000원1,867,000원45,028
cmtv3si7e062j10kulzv36mn5stock-5m005930:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3si6c062i10ku2ycy3pge1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:35:00raw269,750원270,500원269,500원269,750원250,767
cmtv3sicn063h10kuafbsobsistock-5m034730:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3sick063g10ku619jiqny1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 14:35:00raw618,000원620,000원615,000원618,000원3,376
cmtv3sicw063j10kuzk1pcj65stock-5m003550:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3sict063i10kuqpcwgm601
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:35:00raw118,000원118,400원117,500원117,800원3,236
cmtv3siae063310kukckfvq8fstock-5m105560:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3sia4063210kua9y1s35h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 14:35:00raw172,800원173,100원172,600원172,600원8,234
cmtv3si9p063110kue2jm0d0pstock-5m005490:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3si9m063010ku8b6md13r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 14:35:00raw339,500원340,500원338,500원339,500원10,509
57,440건 중 11,251–11,300← 이전226 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬