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
cmtv32s6o05yf10ku2g0vavunstock-5m015760:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:18cmtv32s6k05ye10kum06032im1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 14:15:00raw32,850원33,000원32,850원33,000원43,691
cmtv32s2j05xj10ku0gqj41p6stock-5m035420:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s2e05xi10kujcxe3joc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 14:15:00raw206,500원206,750원206,000원206,500원10,781
cmtv32s2605xh10kut8lty9u0stock-5m066570:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s2305xg10kudy7000zx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 14:15:00raw206,000원206,500원206,000원206,500원1,465
cmtv32s1v05xf10ku7sgqplpqstock-5m005380:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s1r05xe10kue301pv3p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 14:15:00raw386,500원388,000원386,500원388,000원4,251
cmtv2wcic05x110kub21b40s2stock-5m034730:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wci905x010ku00sh7csm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 14:10:00raw614,000원615,000원612,000원613,000원1,186
cmtv2wcbe05w510kunepwq1j7stock-5m005930:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wcb405w410ku6xituhde1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:10:00raw269,000원269,500원268,500원269,000원171,695
cmtv397w005z910kudm5f40wfstock-5m207940:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397vw05z810kulem3omhn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:10:00raw1,416,000원1,418,000원1,414,000원1,416,000원847
cmtv2wcc705w710kubossyxjgstock-5m000660:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wcby05w610kuumh1cunr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 14:10:00raw1,854,000원1,856,000원1,852,000원1,855,000원30,117
cmtv2wccw05w910kueulcxcq0stock-5m005380:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wccn05w810kuweo1o12u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 14:10:00raw386,500원387,000원386,000원386,500원3,459
cmtv2wcdm05wb10kuktwq0rm8stock-5m066570:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wcdd05wa10kutlczwf0j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 14:10:00raw207,000원207,000원206,000원206,000원2,367
cmtv2wce805wd10kumo6zywptstock-5m035420:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wce305wc10kuykrfbe3t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 14:10:00raw206,500원207,000원206,500원206,500원4,740
cmtv2wceu05wf10kuv3hdwhqmstock-5m035720:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wcep05we10kuke7no5111
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 14:10:00raw34,900원34,900원34,850원34,900원2,990
cmtv2wcfk05wh10kuikutsvatstock-5m006400:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wcfb05wg10kueey3gslj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 14:10:00raw564,000원565,000원563,000원563,000원2,713
cmtv2wcfz05wj10ku9edpv3cwstock-5m051910:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wcfv05wi10kubhbo4n3h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 14:10:00raw282,000원282,000원281,000원281,500원1,285
cmtv2wcg805wl10kugbgzhfbzstock-5m068270:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wcg405wk10ku2rld1kw51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 14:10:00raw180,400원180,500원180,300원180,300원6,134
cmtv2wcgi05wn10kuvnh8fpqistock-5m005490:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wcgd05wm10kuayve5z751
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 14:10:00raw338,500원339,000원337,500원338,500원2,151
cmtv2wcgs05wp10kurb0lr7utstock-5m000270:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wcgo05wo10kuvpmnw0so1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:10:00raw126,900원127,000원126,700원126,800원3,541
cmtv2wch205wr10kudv8xsjkystock-5m105560:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wcgy05wq10kun7x5qa691
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 14:10:00raw173,100원173,200원172,700원173,000원7,812
cmtv2wchb05wt10kunjb2t8hsstock-5m055550:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wch805ws10kubwrpwjlj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 14:10:00raw110,400원110,500원110,000원110,300원22,155
cmtv2wchk05wv10kua4qxd91ostock-5m012330:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wchh05wu10kutn2m97lo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 14:10:00raw417,000원417,500원417,000원417,000원886
cmtv2wcht05wx10ku57byzuphstock-5m096770:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wchp05ww10kucoey2tg01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 14:10:00raw154,600원154,600원153,000원153,400원22,984
cmtv2wci305wz10kukar8vtvustock-5m028260:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wchz05wy10ku78ymah9m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:10:00raw372,500원374,000원372,000원373,500원4,581
cmtv2wcim05x310kuk1j3kt00stock-5m003550:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wcii05x210kutl60x2bt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:10:00raw117,500원117,600원117,300원117,400원3,180
cmtv2wciw05x510ku6zgc3rcjstock-5m015760:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wcis05x410kus0blmove1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 14:10:00raw32,850원32,900원32,850원32,900원13,212
cmtv2wcj505x710kuxsxey48bstock-5m030200:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wcj205x610kuojupc8hr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 14:10:00raw53,000원53,100원53,000원53,000원1,331
cmtv2wcjf05x910kuso5p2z20stock-5m017670:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wcja05x810kum1j2ztwh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 14:10:00raw90,200원90,300원90,100원90,200원3,519
cmtv32s4w05y110ku86eop4dastock-5m373220:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s4s05y010kuosmhmjfo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 14:10:00raw362,500원363,000원361,500원362,000원1,724
cmtv2pxfn05v910kuyuojw3zastock-5m068270:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxfj05v810kuipmp6kb31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 14:05:00raw180,400원180,500원180,300원180,500원5,782
cmtv2pxdv05uv10kubg6khvfastock-5m000660:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxdr05uu10ku5e5zb9az1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 14:05:00raw1,854,000원1,858,000원1,851,000원1,855,000원28,531
cmtv2pxdj05ut10ku1k9rs659stock-5m005930:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxd505us10ku7yy4xeqy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:05:00raw268,500원269,500원268,500원269,000원148,876
cmtv2pxjg05vz10ku978ioywistock-5m030200:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxjc05vy10kukobcjk6d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 14:05:00raw53,000원53,100원53,000원53,000원1,670
cmtv2pxj605vx10kunl2qe49bstock-5m015760:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxj205vw10kuwttl2rez1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 14:05:00raw32,850원32,900원32,800원32,900원19,608
cmtv2pxiw05vv10kuxpazua1bstock-5m003550:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxit05vu10kuwik4est61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:05:00raw117,200원117,600원117,200원117,400원1,459
cmtv2pxin05vt10kuy89wgltystock-5m034730:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxij05vs10kua2oyvjiy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 14:05:00raw615,000원615,000원613,000원613,000원600
cmtv2pxie05vr10kuov59hpp8stock-5m028260:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxia05vq10ku78iriimv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:05:00raw373,000원373,500원371,500원372,500원4,859
cmtv2pxi405vp10ku80h74pqpstock-5m096770:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxi005vo10kukil3v83i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 14:05:00raw154,700원154,900원154,400원154,600원11,094
cmtv2pxhv05vn10kucikbphkkstock-5m012330:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxhr05vm10kudkrwukga1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 14:05:00raw417,500원417,500원417,000원417,500원1,129
cmtv2pxen05v110kuh1mv5wtdstock-5m035420:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxek05v010kusb6p078y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 14:05:00raw206,500원207,000원206,000원207,000원17,332
cmtv2pxhm05vl10kui98aj9v2stock-5m373220:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxhf05vk10kumyvqciq71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 14:05:00raw362,000원363,000원361,500원362,500원3,227
cmtv2pxha05vj10kusedvjzjgstock-5m207940:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxh605vi10ku58ctri421
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:05:00raw1,416,000원1,417,000원1,415,000원1,415,000원808
cmtv2pxh005vh10kuyflz6djistock-5m055550:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxgv05vg10kugsl2z0qi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 14:05:00raw110,600원110,700원110,400원110,400원17,684
cmtv2pxgj05vf10ku30xecbrfstock-5m105560:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxge05ve10ku1ge43l331
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 14:05:00raw173,400원173,400원173,100원173,100원6,092
cmtv2pxg705vd10kudmcbri40stock-5m000270:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxg305vc10kuxyakh2591
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:05:00raw126,900원127,000원126,900원126,900원4,349
cmtv2pxfx05vb10kuy23kqtmsstock-5m005490:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxft05va10ku8ewmzw7u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 14:05:00raw338,500원339,000원338,000원338,000원2,006
cmtv2pxjv05w310ku41r0phkjstock-5m017670:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxjs05w210ku401tcajh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 14:05:00raw90,200원90,400원90,100원90,300원9,574
cmtv2pxfe05v710ku083p1ru4stock-5m051910:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxfa05v610kuif05dd9n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 14:05:00raw281,000원282,000원280,000원281,500원4,954
cmtv2pxf505v510kux57p9ohdstock-5m006400:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxf105v410ku3n0sv3am1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 14:05:00raw563,000원566,000원563,000원565,000원3,667
cmtv2pxe505ux10ku8nt230fgstock-5m005380:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxe105uw10ku1t76p5jq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 14:05:00raw386,500원387,000원386,000원387,000원5,839
cmtv2pxee05uz10kuxhna1hfbstock-5m066570:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxeb05uy10kue2uu2ng41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 14:05:00raw206,000원207,000원206,000원207,000원4,692
cmtv2pxew05v310ku0smppgy7stock-5m035720:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxet05v210kuw0nqvizj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 14:05:00raw34,850원34,900원34,850원34,900원5,887
57,440건 중 11,401–11,450← 이전229 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬