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
cmtv26mwa05qx10kumeu77bldstock-5m005930:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26mvs05qw10kufmms75zf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:50:00raw268,500원269,500원268,500원269,250원108,461
cmtv26mxc05r510kun5bqnb57stock-5m035420:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26mx905r410kumultsfdy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 13:50:00raw206,500원207,500원206,500원207,000원18,326
cmtv26n2n05s710ku3ht4mcwgstock-5m017670:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26n2j05s610ku2tcobjkr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 13:50:00raw90,200원90,400원89,900원90,200원17,265
cmtv26n2d05s510kur83rq7u3stock-5m030200:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26n2a05s410kuq1vd9o151
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 13:50:00raw52,900원53,000원52,900원53,000원541
cmtv26n2405s310kuxha2bykystock-5m015760:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26n2105s210ku5qmbser71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 13:50:00raw32,700원32,850원32,650원32,750원65,723
cmtv26n1u05s110ku85lp6odustock-5m003550:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26n1m05s010ku5brhkzsq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:50:00raw117,300원117,700원117,200원117,500원1,823
cmtv26n1d05rz10kuh9n1efkfstock-5m034730:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26n1a05ry10kuq4flm0cl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 13:50:00raw614,000원616,000원613,000원616,000원2,205
cmtv26n1405rx10kuphj180vmstock-5m028260:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26n1005rw10ku2c4tix531
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:50:00raw369,000원370,500원369,000원370,000원2,420
cmtv26n0u05rv10ku69amb2apstock-5m096770:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26n0q05ru10kuwbfmkhw31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 13:50:00raw154,600원154,600원153,800원154,300원11,323
cmtv26n0k05rt10kusqbcfhfustock-5m012330:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26n0h05rs10kucjm78cmq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 13:50:00raw417,000원418,500원416,500원418,000원3,600
cmtv26my605rb10ku2scz2oh8stock-5m068270:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26my205ra10ku5fp0tyyr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 13:50:00raw180,900원181,000원180,700원180,800원3,196
cmtv26mxm05r710kumh2ygyesstock-5m035720:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26mxi05r610ku1rv1zbbl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 13:50:00raw34,800원34,850원34,800원34,850원10,093
cmtv26myf05rd10kuci667ns2stock-5m005490:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26myb05rc10kul1v3u0iu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 13:50:00raw337,500원338,000원337,000원337,500원1,438
cmtv26mxw05r910kumco5fjy1stock-5m006400:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26mxs05r810ku6438dk831
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 13:50:00raw566,000원567,000원565,000원566,000원2,867
cmtv26n0305rp10ku562wcbu1stock-5m373220:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26n0005ro10kuvvzaeca81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 13:50:00raw362,000원363,000원362,000원362,500원1,491
cmtv26mzu05rn10ku6pfsasqmstock-5m207940:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26mzq05rm10kua644gupj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:50:00raw1,418,000원1,419,000원1,417,000원1,418,000원636
cmtv26mzk05rl10kukcj5a182stock-5m055550:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26mzg05rk10kujyy1tubg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 13:50:00raw110,500원110,600원110,400원110,600원7,916
cmtv26mza05rj10kusb6mm2s9stock-5m105560:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26mz705ri10kugt1wuzk31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 13:50:00raw173,100원173,400원173,100원173,300원5,497
cmtv26mz105rh10ku54g3eefrstock-5m000270:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26myx05rg10ku4ebpqskk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:50:00raw127,100원127,400원127,100원127,200원13,969
cmtv26n0d05rr10kuco12ikvnstock-5m012330:20260910:13452026-09-10 13:45:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26n0905rq10ku19c4g3561
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 13:45:00raw417,000원417,500원416,500원417,000원1,432
cmtv26mys05rf10ku90zz1jqhstock-5m000270:20260910:13452026-09-10 13:45:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26mym05re10kusbo9xkvg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:45:00raw127,100원127,200원127,100원127,100원2,287
cmtv207eg05pv10kul2kecndxstock-5m035420:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207ed05pu10kunm2jxexk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 13:45:00raw206,500원207,000원206,500원206,500원2,569
cmtv207k705qt10kux9f48maystock-5m030200:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207k405qs10kup48bqnhv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 13:45:00raw52,900원53,000원52,900원53,000원1,898
cmtv207jy05qr10kuc0l6kn0ystock-5m015760:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207ju05qq10kuzxoe8e8z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 13:45:00raw32,650원32,700원32,650원32,700원15,343
cmtv207jm05qp10ku3pw3bv41stock-5m003550:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207ji05qo10kug1x1loi11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:45:00raw117,200원117,500원117,100원117,300원1,828
cmtv207jc05qn10kuvkjkzvz7stock-5m034730:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207j805qm10kuub93n7be1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 13:45:00raw612,000원614,000원611,000원614,000원573
cmtv207j205ql10ku3wn2d6iustock-5m028260:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207iy05qk10kua0huy2e51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:45:00raw368,500원369,500원368,500원369,500원1,215
cmtv207is05qj10kuz6qkese4stock-5m096770:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207ip05qi10kuy7gx47l81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 13:45:00raw154,500원154,700원154,100원154,600원7,303
cmtv207ij05qh10kuiwzn9hoostock-5m373220:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207if05qg10kuyk4vsugs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 13:45:00raw362,000원363,000원361,500원363,000원1,714
cmtv207dg05pn10kuef5ohh33stock-5m005930:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207db05pm10kuzkdyk43m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:45:00raw268,250원269,000원268,000원269,000원122,176
cmtv207i905qf10kusrj35z6istock-5m207940:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207i505qe10ku339igx6y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:45:00raw1,420,000원1,421,000원1,418,000원1,418,000원426
cmtv207hs05qb10kuiwzdcjsgstock-5m055550:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207hm05qa10kui6c6wbkm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 13:45:00raw110,400원110,500원110,400원110,400원2,429
cmtv207gm05q710kuj17px2w8stock-5m105560:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207gd05q610kucon2pcn51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 13:45:00raw173,200원173,300원172,900원173,100원5,390
cmtv207fv05q510ku2bzo0axustock-5m005490:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207fo05q410kudpksnl9y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 13:45:00raw337,250원337,500원337,000원337,500원982
cmtv207fi05q310kumyb45zj2stock-5m068270:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207fe05q210ku2n9f5k511
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 13:45:00raw181,200원181,200원180,900원180,900원3,307
cmtv207ez05pz10ku7zpx3tdvstock-5m006400:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207ev05py10ku4wdbycrw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 13:45:00raw564,000원566,000원564,000원565,000원2,165
cmtv207f905q110ku8fnf99v7stock-5m051910:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207f505q010kuv7dxzhym1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 13:45:00raw280,000원280,500원280,000원280,000원3,285
cmtv207eq05px10kuqeaup7bdstock-5m035720:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207em05pw10ku45awhu0w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 13:45:00raw34,850원34,875원34,800원34,825원7,747
cmtv207dq05pp10ku4r5hld47stock-5m000660:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207dm05po10kuto5rkrre1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 13:45:00raw1,854,000원1,858,000원1,852,000원1,856,000원18,941
cmtv207dy05pr10kuyq5c5i3dstock-5m005380:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207dv05pq10kumz2ma4ul1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 13:45:00raw386,000원386,500원385,500원385,500원4,626
cmtv207e805pt10kucczzukpjstock-5m066570:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207e405ps10kusn6czg6o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 13:45:00raw205,500원206,000원205,500원205,750원2,628
cmtv207kh05qv10kuyj7qf2f6stock-5m017670:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207kd05qu10kufamsyncu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 13:45:00raw90,200원90,300원90,100원90,300원1,717
cmtv1trur05ox10ku0stlsdzhstock-5m005490:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:182026-09-10 13:50:18cmtv1trun05ow10kud1rw9xk01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 13:40:00raw337,500원338,000원337,000원337,000원1,627
cmtv207i105qd10kumq2rfperstock-5m207940:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207hy05qc10kuwejr908w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:40:00raw1,421,000원1,422,000원1,420,000원1,421,000원355
cmtv207hb05q910ku092v18czstock-5m055550:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207h205q810kuuvo0vwto1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 13:40:00raw110,600원110,600원110,400원110,400원7,723
cmtv1trw105p710kudius223vstock-5m096770:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:182026-09-10 13:50:18cmtv1trvx05p610kueoozsjw61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 13:40:00raw154,100원154,600원154,000원154,400원8,705
cmtv1trvr05p510kut0nxcp0xstock-5m012330:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:182026-09-10 13:50:18cmtv1trvn05p410kuupayv9e21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 13:40:00raw418,000원418,500원417,000원417,000원1,958
cmtv1trvh05p310ku5uzcpmllstock-5m373220:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:182026-09-10 13:50:18cmtv1trve05p210kuryg2guue1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 13:40:00raw362,000원362,500원361,500원362,500원1,693
cmtv1trv805p110kuyk2do338stock-5m105560:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:182026-09-10 13:50:18cmtv1trv405p010kuhruedlgd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 13:40:00raw173,600원173,600원172,900원173,200원6,311
cmtv1truz05oz10ku8cnbd1cestock-5m000270:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:182026-09-10 13:50:18cmtv1truw05oy10kuqfj65ace1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:40:00raw127,100원127,200원127,100원127,100원3,601
57,440건 중 11,501–11,550← 이전231 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬