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
cmtuz5bst056f10kug6960xicstock-5m015760:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bsq056e10kuljam73wl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 12:25:00raw32,600원32,650원32,600원32,600원2,725
cmtuz5blp055j10kuibxw3wsystock-5m035720:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bll055i10kudn86fj7p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 12:25:00raw34,700원34,750원34,650원34,725원11,037
cmtuz5bsk056d10kuq4xg51o6stock-5m003550:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bsh056c10kulq62bchr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:25:00raw116,700원116,800원116,400원116,400원2,220
cmtuz5blg055h10kulo5oxv5jstock-5m035420:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5blc055g10ku4mf81zyy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 12:25:00raw207,000원207,000원206,000원206,500원8,320
cmtuz5bsb056b10kuschgz02vstock-5m034730:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bs7056a10ku7ub45h9t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 12:25:00raw603,000원605,000원603,000원605,000원233
cmtuz5bl6055f10kus9dghlmqstock-5m066570:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:172026-09-10 12:35:17cmtuz5bl3055e10kuqcvmb2kn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 12:25:00raw205,000원205,500원204,500원205,000원1,847
cmtuz5bkx055d10ku3srctznsstock-5m005380:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:172026-09-10 12:35:17cmtuz5bku055c10kuhj3fmqay1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 12:25:00raw383,500원384,000원383,500원384,000원1,194
cmtuz5bko055b10kuwpzy54jxstock-5m000660:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:172026-09-10 12:35:17cmtuz5bkk055a10ku54lepl6i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 12:25:00raw1,846,000원1,849,000원1,845,000원1,849,000원22,293
cmtuz5bke055910kur66wi8hrstock-5m005930:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:172026-09-10 12:35:17cmtuz5bk9055810kuvoa4ql8n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:25:00raw266,500원267,500원266,500원267,250원108,934
cmtuz5brs056710kue03kykbastock-5m096770:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bro056610ku66rohmxq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 12:25:00raw152,000원153,000원152,000원152,900원11,898
cmtuyyxfx054l10kudiutvza5stock-5m000270:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxft054k10ku09ghyzmk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:20:00raw126,200원126,300원126,100원126,200원2,778
cmtuyyxgh054p10ku0wx1bjz3stock-5m055550:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxgd054o10kui021z8km1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 12:20:00raw110,400원110,600원110,300원110,400원8,012
cmtuyyxgp054r10kuqox0jpuystock-5m207940:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxgm054q10kub568qqqc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:20:00raw1,428,000원1,429,000원1,425,000원1,426,000원255
cmtuz5bqw056110kutrckt3ntstock-5m373220:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bqo056010ku6cjwiavu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 12:20:00raw359,000원360,000원358,000원359,000원3,387
cmtuyyxip055710ku3mynwowtstock-5m017670:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxil055610ku5lmlung31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 12:20:00raw90,300원90,300원90,000원90,100원10,113
cmtuyyxig055510kuxe2m226ustock-5m030200:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxid055410ku4yunaoar1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 12:20:00raw52,900원53,000원52,900원52,900원4,074
cmtuyyxi7055310ku5blt1oprstock-5m015760:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxi4055210kuqgyruzg41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 12:20:00raw32,600원32,650원32,600원32,600원2,266
cmtuyyxhh054x10kut7rbqb8istock-5m028260:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxhd054w10kued9k9e2k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:20:00raw367,500원367,500원366,000원366,500원1,666
cmtuyyxhq054z10ku5c49aug3stock-5m034730:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxhn054y10kuas20pz5s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 12:20:00raw604,000원605,000원602,000원603,000원778
cmtuyyxct053z10kujy1hszopstock-5m005930:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxce053y10kubg2y9ua21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:20:00raw267,000원267,500원266,500원267,000원131,140
cmtuyyxd6054110kuuanuhpc9stock-5m000660:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxd2054010ku8hp18ck41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 12:20:00raw1,850,000원1,854,000원1,845,000원1,846,000원23,104
cmtuyyxdi054310ku7gfgkspzstock-5m005380:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxde054210kus5y9p7fl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 12:20:00raw384,000원384,000원383,500원384,000원1,984
cmtuyyxdt054510kudzw20t0dstock-5m066570:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxdq054410kuz6jrlcrf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 12:20:00raw205,000원206,000원204,500원205,000원4,634
cmtuyyxe3054710kuxm84bm6lstock-5m035420:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxe0054610kumcqiphxu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 12:20:00raw206,500원207,000원206,500원206,500원1,884
cmtuyyxed054910kuxfdqliowstock-5m035720:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxe9054810kug8yjko1z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 12:20:00raw34,650원34,700원34,650원34,700원3,059
cmtuyyxem054b10kur10s9xskstock-5m006400:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxei054a10ku7399v6va1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 12:20:00raw562,000원563,000원562,000원562,000원1,238
cmtuyyxew054d10kuo315inv4stock-5m051910:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxes054c10kuwozzflqc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 12:20:00raw281,000원281,000원279,500원281,000원1,590
cmtuyyxhz055110kup8971rffstock-5m003550:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxhw055010kuq72y5k821
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:20:00raw116,900원117,000원116,700원116,800원1,221
cmtuyyxgz054t10kurr2sae59stock-5m012330:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxgv054s10kud7gz6an11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 12:20:00raw415,000원415,500원414,000원414,500원1,159
cmtuyyxh8054v10ku7tl135g7stock-5m096770:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxh4054u10kupvg279eu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 12:20:00raw152,100원152,200원151,600원152,100원12,011
cmtuyyxfe054h10kuf7c2pzrfstock-5m068270:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxfa054g10kuej5xvfvv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 12:20:00raw180,900원181,200원180,800원181,000원3,093
cmtuyyxfo054j10ku8eb06oygstock-5m005490:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxfk054i10ku3s6jdt0g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 12:20:00raw335,000원335,500원333,500원335,000원1,161
cmtuyyxg7054n10kuhfp6ac2ustock-5m105560:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxg3054m10kuup5xrnkh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 12:20:00raw172,500원172,600원172,400원172,400원6,310
cmtuysg98053r10kuzaoak8g8stock-5m003550:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg94053q10kuqzm787271
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:15:00raw117,000원117,200원116,800원116,900원2,448
cmtuyyxf5054f10kut32nhx43stock-5m068270:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxf1054e10kucwhfl8831
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 12:15:00raw181,100원181,100원180,800원180,900원3,001
cmtuysga0053x10ku4mfuwvcmstock-5m017670:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg9w053w10kujkcxu09a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 12:15:00raw90,300원90,400원90,200원90,200원4,215
cmtuysg9r053v10kuhpojji1vstock-5m030200:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg9n053u10kumbj1fxkb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 12:15:00raw52,900원53,000원52,900원52,900원1,468
cmtuysg45052r10ku2fap6149stock-5m005930:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg41052q10kuy9dlfnzx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:15:00raw266,750원267,000원266,500원266,750원81,112
cmtuysg4h052t10ku0xg9g3w7stock-5m000660:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg4c052s10kumvg62x681
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 12:15:00raw1,854,000원1,854,000원1,846,000원1,851,000원30,067
cmtuysg4t052v10kuhd96xm47stock-5m005380:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg4o052u10kup162er431
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 12:15:00raw384,000원384,000원383,000원383,500원2,514
cmtuysg54052x10kuah6ajxczstock-5m066570:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg51052w10ku4yhgjrm11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 12:15:00raw205,500원206,000원205,000원205,000원3,291
cmtuysg5d052z10kud1kvrk6qstock-5m035420:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg59052y10kus2q81zs91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 12:15:00raw206,500원207,000원206,500원206,500원1,968
cmtuysg5n053110kuxerdsqw6stock-5m035720:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg5j053010kuivad68mk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 12:15:00raw34,700원34,700원34,650원34,650원2,514
cmtuysg5x053310kuosfzfhqgstock-5m006400:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg5t053210ku61b8n3371
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 12:15:00raw562,000원562,500원561,000원562,500원1,643
cmtuysg66053510kuthf0d8efstock-5m051910:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg62053410kuctd9w2fo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 12:15:00raw280,500원281,000원280,000원280,500원2,828
cmtuysg6f053710kurziyaa4sstock-5m005490:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg6c053610kurjskzczr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 12:15:00raw334,500원335,500원333,500원335,500원1,562
cmtuysg6p053910kul2a1lacrstock-5m000270:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg6l053810kuge1cwrp61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:15:00raw126,200원126,300원126,100원126,100원1,101
cmtuysg6z053b10ku0tnu0nktstock-5m105560:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg6v053a10kujuth6chg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 12:15:00raw172,400원172,700원172,300원172,500원11,205
cmtuysg7d053d10ku2yucddejstock-5m055550:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg78053c10ku7cemwur21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 12:15:00raw110,300원110,400원110,200원110,400원5,194
cmtuysg7m053f10kuyl8ozn5lstock-5m207940:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg7i053e10kuz0t7r8yi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:15:00raw1,428,000원1,429,000원1,427,000원1,429,000원261
57,440건 중 11,901–11,950← 이전239 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬