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
cmtv1trso05oh10kuljq2kt9jstock-5m005380:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:172026-09-10 13:50:17cmtv1trsk05og10kuho9u0j3f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 13:40:00raw386,500원387,000원386,000원386,000원1,378
cmtv1trse05of10kuefipbtzlstock-5m000660:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:172026-09-10 13:50:17cmtv1trsb05oe10ku78ubwth61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 13:40:00raw1,858,000원1,860,000원1,852,000원1,854,000원30,945
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
cmtv1trs405od10kua0dw4vn3stock-5m005930:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:172026-09-10 13:50:17cmtv1trs005oc10ku0tpbx4gv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:40:00raw269,500원269,500원268,000원268,250원245,717
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
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
cmtv1trui05ov10kuzfh5y125stock-5m068270:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:182026-09-10 13:50:18cmtv1true05ou10kuzoxefe701
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 13:40:00raw181,000원181,200원180,600원181,100원6,434
cmtv1tru805ot10kuob7u5dvastock-5m051910:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:182026-09-10 13:50:18cmtv1tru405os10kuxuebscve1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 13:40:00raw280,500원281,000원279,500원280,000원4,940
cmtv1trtq05op10ku1hqown19stock-5m006400:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:182026-09-10 13:50:18cmtv1trtn05oo10kuxqj9o2ul1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 13:40:00raw564,000원566,000원564,000원564,000원2,943
cmtv1trth05on10ku1ufegmzfstock-5m035720:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:182026-09-10 13:50:18cmtv1trte05om10ku4y7o53481
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 13:40:00raw34,900원34,900원34,850원34,875원2,273
cmtv1trt805ol10ku5nra4yc1stock-5m035420:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:172026-09-10 13:50:17cmtv1trt405ok10kuzn7hgl3t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 13:40:00raw207,250원207,500원206,500원206,500원15,273
cmtv1nbu305n510kua3zumrtfstock-5m000660:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbtz05n410kuw9jegt3p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 13:35:00raw1,854,000원1,859,000원1,854,000원1,859,000원36,274
cmtv1nbtm05n310kuasojm675stock-5m005930:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbte05n210kusp1s2jja1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:35:00raw269,000원269,500원268,500원269,500원208,819
cmtv1nbuc05n710ku5jcypq3mstock-5m005380:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbu905n610kupwyz0mhg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 13:35:00raw386,000원387,000원385,500원386,500원3,394
cmtv1nbul05n910ku9d3kr4h4stock-5m066570:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbui05n810kulwjq5eua1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 13:35:00raw206,250원206,500원206,000원206,000원2,682
cmtv1nbuu05nb10ku6k7tf3vkstock-5m035420:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbuq05na10kucd15myuw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 13:35:00raw207,250원207,500원207,000원207,500원3,417
cmtv1nbv305nd10kuyxx6mr4xstock-5m035720:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbuz05nc10ku3c4wjmtg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 13:35:00raw34,850원34,900원34,850원34,900원1,325
cmtv1nbvk05nh10ku2173imlhstock-5m006400:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbvg05ng10kucx8xkbep1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 13:35:00raw564,000원565,000원563,000원564,000원1,796
cmtv1nbvu05nj10ku7aui38gwstock-5m068270:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbvp05ni10kusesxkj3s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 13:35:00raw180,800원181,200원180,700원181,000원4,560
cmtv1nbw305nl10kuqx0f0teustock-5m005490:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbvz05nk10kuppd5hlra1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 13:35:00raw338,000원338,000원337,500원337,500원948
cmtv1nbwc05nn10kuddy6ue03stock-5m000270:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbw805nm10kuasmlra671
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:35:00raw127,100원127,200원127,100원127,100원3,060
cmtv1nbwm05np10kuz58ictb9stock-5m105560:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbwi05no10kur8j0hud51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 13:35:00raw173,800원173,800원173,500원173,600원3,225
cmtv1nbwv05nr10kus4hhedejstock-5m055550:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbwr05nq10kuvyzwv3xq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 13:35:00raw110,500원110,700원110,500원110,500원11,379
cmtv1nbx405nt10kuk34oyg1tstock-5m207940:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbx105ns10kuulhyj8et1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:35:00raw1,421,000원1,422,000원1,420,000원1,421,000원276
cmtv1nbxe05nv10kumapvrgjqstock-5m373220:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbxa05nu10kui4ry9ybe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 13:35:00raw361,500원363,000원361,500원362,500원3,188
cmtv1nbxn05nx10kujib5c4westock-5m012330:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbxj05nw10kuc7gf57k41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 13:35:00raw417,000원418,500원416,500원418,000원4,588
cmtv1nbxx05nz10kuurzmq8i8stock-5m096770:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbxt05ny10ku22126hf41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 13:35:00raw154,050원154,400원153,600원154,100원16,032
cmtv1nby605o110ku68ovj2dtstock-5m034730:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nby205o010kuzjn25y4z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 13:35:00raw612,000원613,000원612,000원613,000원402
cmtv1nbyf05o310kumo56wj19stock-5m003550:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbyb05o210kugl8h7qqi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:35:00raw117,200원117,500원117,100원117,100원1,346
cmtv1nbyx05o710ku60j9y4restock-5m015760:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbyt05o610kusfb0ggwc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 13:35:00raw32,700원32,750원32,650원32,650원11,203
cmtv1nbz805o910ku5px44nm9stock-5m030200:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbz505o810kuuz9mna8t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 13:35:00raw52,900원53,000원52,900원52,900원2,220
cmtv1nbzi05ob10kukunmupc5stock-5m017670:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbze05oa10kuqa8jqmlp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 13:35:00raw90,400원90,400원90,000원90,000원14,716
cmtv1tru005or10kuvhc5hhnlstock-5m051910:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:50:182026-09-10 13:50:18cmtv1trtw05oq10ku7tj11jcd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 13:35:00raw281,500원281,500원280,000원280,500원4,818
cmtv1trwb05p910kukd159jjastock-5m028260:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:50:182026-09-10 13:50:18cmtv1trw705p810kuip83cutr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:35:00raw370,000원370,000원369,500원370,000원1,787
cmtv1gx0c05mh10kuo2ksj1ufstock-5m105560:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gx0905mg10ku06tu8ti11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 13:30:00raw173,800원173,900원173,700원173,700원7,026
cmtv1gx0205mf10ku9ntiqt80stock-5m000270:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gwzy05me10kufh89thiv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:30:00raw127,200원127,200원127,100원127,100원2,080
cmtv1gwzt05md10kucw7fcuz4stock-5m005490:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gwzp05mc10ku8v4a35an1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 13:30:00raw338,000원338,000원337,500원337,500원1,288
cmtv1gwzk05mb10kuy82sk1mdstock-5m068270:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gwzh05ma10kufpvazzib1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 13:30:00raw181,400원181,400원180,700원181,000원3,690
cmtv1gwzc05m910kuqdok7ofdstock-5m051910:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gwz805m810kuj0skli2m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 13:30:00raw282,000원282,500원281,000원281,000원4,524
cmtv1nbyo05o510kumuk4fpplstock-5m015760:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbyk05o410kuebug0se11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 13:30:00raw32,750원32,750원32,700원32,700원5,923
cmtv1gwxq05lx10kukz2rp1fastock-5m005930:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gwx805lw10kuq2q99nzy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:30:00raw268,000원269,000원268,000원269,000원143,142
cmtv1gx2z05n110kufk3omiqmstock-5m017670:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gx2v05n010ku61wxm6kw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 13:30:00raw90,200원90,400원90,000원90,300원10,026
cmtv1gx2o05mz10kuxlld8ikxstock-5m030200:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gx2l05my10kuutx39k331
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 13:30:00raw53,000원53,000원52,900원52,900원403
cmtv1gx2g05mx10kug6jxhtxxstock-5m003550:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gx2c05mw10kuof9nh6op1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:30:00raw117,500원117,500원117,100원117,200원1,338
cmtv1gwy105lz10kugorlafb8stock-5m000660:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gwxw05ly10kuqa9evg9c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 13:30:00raw1,849,000원1,855,000원1,848,000원1,854,000원21,161
cmtv1gwyb05m110kuph7wcyevstock-5m005380:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gwy705m010kugneg2e9p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 13:30:00raw385,500원386,500원385,000원386,000원6,948
57,440건 중 11,551–11,600← 이전232 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬