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
cmtuysg7w053h10ku4ekasz20stock-5m373220:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg7s053g10kuscbv24zp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 12:15:00raw359,000원359,500원358,000원359,500원2,137
cmtuysg86053j10kusrsk85olstock-5m012330:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg82053i10kub1l2lbzj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 12:15:00raw415,000원415,500원414,000원415,000원2,086
cmtuysg8g053l10ku4h07rae5stock-5m096770:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg8c053k10ku3fy8rva11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 12:15:00raw151,100원152,300원151,000원152,100원14,525
cmtuysg8p053n10kuvtmggbxastock-5m028260:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg8l053m10kue1dl93lx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:15:00raw368,500원368,500원367,000원367,500원984
cmtuysg8z053p10kupwhhqe82stock-5m034730:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg8v053o10ku2hza4d5b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 12:15:00raw604,000원604,000원601,000원603,000원1,183
cmtuysg9h053t10kulsl01zwastock-5m015760:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg9e053s10kuv1sg01yh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 12:15:00raw32,600원32,650원32,600원32,600원2,458
cmtuym1an052f10kul100y86dstock-5m034730:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym1aj052e10kufkuydiyp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 12:10:00raw604,000원604,000원600,000원604,000원1,203
cmtuym1ae052d10ku6nnzsbazstock-5m028260:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym1aa052c10kupqqpd8co1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:10:00raw369,500원370,000원368,000원368,500원2,352
cmtuym1a4052b10ku4d62qhpbstock-5m096770:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym1a1052a10kujuww4ira1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 12:10:00raw150,600원151,200원150,300원151,100원14,223
cmtuym19v052910kudwsncjpkstock-5m012330:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym19r052810kuu7zpjixg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 12:10:00raw414,500원416,000원414,500원415,500원1,339
cmtuym19m052710kucgl7xc5gstock-5m373220:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym19i052610ku4j24zg111
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 12:10:00raw358,000원359,500원358,000원359,500원2,494
cmtuym1ax052h10ku60jlv74astock-5m003550:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym1at052g10kucpx7c38i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:10:00raw117,100원117,100원116,900원117,100원1,234
cmtuym194052310ku2m4dlis7stock-5m207940:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym190052210kua4n0wfx81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:10:00raw1,427,000원1,428,000원1,426,000원1,427,000원126
cmtuym171051n10kuwlquvj65stock-5m035720:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym16x051m10kurimhlfkc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 12:10:00raw34,600원34,700원34,550원34,700원33,121
cmtuym16r051l10ku5cup5etmstock-5m035420:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym16o051k10ku9y1an89r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 12:10:00raw206,000원207,000원206,000원206,750원19,287
cmtuym16i051j10kuo9apmq20stock-5m066570:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym16e051i10ku4o9q8cmm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 12:10:00raw205,500원206,000원205,000원205,500원2,785
cmtuym169051h10ku2ghbchrastock-5m005380:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym165051g10ku2xihp88d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 12:10:00raw383,500원384,000원383,500원384,000원736
cmtuym160051f10ku6phsoyrqstock-5m000660:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym15w051e10kufd136pya1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 12:10:00raw1,859,000원1,860,000원1,852,000원1,854,000원24,603
cmtuym15q051d10kumkxc29jestock-5m005930:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym15d051c10ku9y1z0jx51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:10:00raw267,250원268,000원266,500원266,750원149,813
cmtuym18u052110ku4zvcfcrqstock-5m055550:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym18r052010kukmdpqmeg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 12:10:00raw110,100원110,400원110,100원110,400원8,285
cmtuym18l051z10kuegpjwtezstock-5m105560:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym18h051y10kuxn8rv2d81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 12:10:00raw172,100원172,500원172,100원172,300원11,434
cmtuym18b051x10ku09jzixxcstock-5m000270:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym188051w10ku3ohxpr6o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:10:00raw126,300원126,400원126,200원126,200원1,005
cmtuym183051v10kuogi6s5qastock-5m005490:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym17z051u10kues3vgcva1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 12:10:00raw334,000원334,500원333,500원334,500원1,366
cmtuym17s051t10kussia8xyostock-5m068270:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym17p051s10ku00xpvyzd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 12:10:00raw180,800원181,200원180,800원181,100원4,808
cmtuym17j051r10ku05g3knr2stock-5m051910:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym17f051q10kuo5sjmxn91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 12:10:00raw280,500원281,500원280,000원281,000원1,500
cmtuym17a051p10kuj6tcntogstock-5m006400:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym176051o10ku3d7ct0ah1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 12:10:00raw561,000원563,000원561,000원562,000원1,897
cmtuym1bv052p10kuxwphye9gstock-5m017670:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym1bs052o10kugk8gyo731
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 12:10:00raw90,400원90,500원90,300원90,300원3,499
cmtuym1bm052n10ku2sg1ttvlstock-5m030200:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym1bi052m10kufn336bmi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 12:10:00raw52,600원53,000원52,600원53,000원9,433
cmtuym1bc052l10ku4lzxvj6jstock-5m015760:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym1b9052k10kuzxb2ayj51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 12:10:00raw32,550원32,650원32,550원32,650원14,590
cmtuyflil050l10kus8nqaa3zstock-5m051910:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyflih050k10ku9s3lpypo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 12:05:00raw280,500원281,000원279,500원281,000원1,565
cmtuyflj5050p10kups380et4stock-5m005490:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyflj1050o10kup272wxzd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 12:05:00raw333,500원334,500원333,000원334,500원1,791
cmtuyfljf050r10ku2fksgauxstock-5m000270:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyfljb050q10kulrw5bbyz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:05:00raw126,100원126,500원126,000원126,400원3,811
cmtuyfljp050t10kuc80q9pvnstock-5m105560:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyfljl050s10kuvltnd3hy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 12:05:00raw172,100원172,200원172,000원172,100원5,533
cmtuyfljy050v10kuozxctoktstock-5m055550:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyfljv050u10kupq73pca21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 12:05:00raw109,800원110,200원109,800원110,200원9,285
cmtuym19d052510kuf91cpqoestock-5m373220:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym199052410kupqhy3s6d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 12:05:00raw358,500원358,500원358,000원358,500원3,924
cmtuym1b5052j10kurzii43pbstock-5m015760:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym1b1052i10kuljp8pbpt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 12:05:00raw32,550원32,600원32,550원32,550원1,622
cmtuyflgc050710kut3wwinp8stock-5m005930:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyflg2050610kuvrr68ng01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:05:00raw267,000원267,500원266,500원267,500원74,525
cmtuyflh2050910kuvr130g2ystock-5m000660:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyflgx050810kueccai57e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 12:05:00raw1,859,000원1,860,000원1,855,000원1,859,000원21,360
cmtuyflhb050b10kuoiq1e39gstock-5m005380:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyflh7050a10kub5lm596e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 12:05:00raw383,500원384,000원383,000원384,000원1,888
cmtuyflhk050d10ku4lueeanustock-5m066570:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyflhh050c10ku035lt3ii1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 12:05:00raw205,500원206,000원205,000원205,500원3,624
cmtuyflht050f10ku0u87kmvlstock-5m035420:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyflhq050e10kuzq1hm8sg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 12:05:00raw206,250원206,500원206,000원206,500원4,273
cmtuyfli1050h10ku61nmaj1qstock-5m035720:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyflhy050g10kujr0475aa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 12:05:00raw34,550원34,600원34,550원34,600원2,255
cmtuyflm2051b10kutp6gijhastock-5m017670:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyflly051a10kunlkpokhe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 12:05:00raw90,300원90,500원90,100원90,500원2,610
cmtuyfllt051910kuyoj8tpmqstock-5m030200:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyfllp051810kuymtphrjh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 12:05:00raw52,600원52,700원52,600원52,600원564
cmtuyfllk051710ku1tukouyistock-5m003550:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyfllg051610kujcszyntv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:05:00raw116,900원117,100원116,800원117,100원1,831
cmtuyflla051510kuj1jmx362stock-5m034730:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyfll6051410ku4c8zmkz01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 12:05:00raw602,000원604,000원599,000원603,000원1,152
cmtuyfll0051310ku9u3nq3bsstock-5m028260:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyflkw051210kuj878i55u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:05:00raw367,500원370,500원367,000원369,500원4,647
cmtuyflkr051110ku8k91b17istock-5m096770:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyflkn051010kuy7fwg6hl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 12:05:00raw150,700원150,900원150,200원150,600원20,630
cmtuyflkh050z10kux6k4gtristock-5m012330:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyflke050y10kuw3jfw8k91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 12:05:00raw414,500원415,000원413,500원415,000원1,688
cmtuyflk8050x10kuul52j3ewstock-5m207940:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyflk4050w10kus8xsa83v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:05:00raw1,427,000원1,428,000원1,424,000원1,427,000원348
57,440건 중 11,951–12,000← 이전240 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬