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
cmtuxwb6i04x910kuaeqz3t7mstock-5m096770:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb6e04x810kubgm97hnx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 11:50:00raw151,300원152,200원151,300원152,000원9,345
cmtuxwb6804x710ku7q2x570xstock-5m012330:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb6404x610ku08v29r4i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 11:50:00raw413,000원414,500원412,500원414,000원3,459
cmtuxwb5s04x310kuzj2mwmz9stock-5m373220:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb5o04x210kuw6l5qlkj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 11:50:00raw358,000원359,000원358,000원358,500원2,547
cmtuxwb5i04x110kuxcpr5888stock-5m207940:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb5f04x010kui1cxvh971
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:50:00raw1,425,000원1,426,000원1,420,000원1,421,000원413
cmtuxwb5904wz10kunysdio07stock-5m055550:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb5504wy10ku710k31yk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 11:50:00raw109,700원110,000원109,700원109,850원6,900
cmtuxwb4z04wx10ku6j4py803stock-5m105560:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb4w04ww10kul8fp7ox11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 11:50:00raw172,600원172,800원172,500원172,700원6,596
cmtuxwb4q04wv10kuzbyiaz7rstock-5m000270:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb4m04wu10kuhfarxske1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:50:00raw125,800원125,900원125,600원125,700원4,301
cmtuxwb4h04wt10ku3bid8pevstock-5m005490:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb4d04ws10kurmfigduk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 11:50:00raw331,500원332,500원331,500원332,000원1,477
cmtuxwb4804wr10kud2ffuxsostock-5m068270:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb4404wq10ku97cpjpje1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 11:50:00raw180,600원180,600원180,400원180,500원3,591
cmtuxwb3y04wp10kukse8k6obstock-5m051910:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb3t04wo10kuztt0il381
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 11:50:00raw276,500원279,500원276,500원279,500원4,007
cmtuxwb3n04wn10kuf4wou4bfstock-5m006400:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb3j04wm10ku2uslhkec1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 11:50:00raw559,000원561,000원559,000원559,000원4,108
cmtuxwb3e04wl10ku7agurkedstock-5m035720:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb3b04wk10kum20juspi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:50:00raw34,575원34,600원34,550원34,600원8,207
cmtuxwb3504wj10ku5rp9cpfostock-5m035420:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb3204wi10kub3uvfevk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 11:50:00raw206,000원206,500원206,000원206,500원3,147
cmtuxwb2204wb10ku8tor82xxstock-5m005930:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb1a04wa10kuw8x9h4jl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:50:00raw266,250원267,000원266,000원266,750원118,978
cmtuxwb2d04wd10kung594xbcstock-5m000660:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb2904wc10ku4nmeizh01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 11:50:00raw1,856,000원1,859,000원1,853,000원1,857,000원31,874
cmtuxwb2n04wf10kuritcvrt5stock-5m005380:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb2j04we10kugabmnlk81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 11:50:00raw382,500원383,000원382,500원382,500원890
cmtuxwb2w04wh10kuou1nvvfystock-5m066570:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb2t04wg10ku9jgqlgzv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 11:50:00raw205,000원206,000원204,500원204,750원4,260
cmtuxwb7k04xh10kubmcxgg1ystock-5m015760:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb7h04xg10kuv6a2yheo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 11:50:00raw32,600원32,650원32,550원32,600원2,823
cmtuxwb7104xd10kud5u08n50stock-5m034730:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb6x04xc10kuy7sm00vx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:50:00raw601,000원603,000원598,000원602,000원1,396
cmtuxwb7t04xj10ku1kw5w4bkstock-5m030200:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb7p04xi10kuha0rooe31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 11:50:00raw52,600원52,800원52,600원52,600원3,143
cmtuxwb8304xl10ku6zacx6umstock-5m017670:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:18cmtuxwb7z04xk10kusy2cv0541
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 11:50:00raw90,000원90,100원89,900원90,000원6,396
cmtuxpvmf04w910kuld457h1xstock-5m017670:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvm304w810kuih2z3lgr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 11:45:00raw90,000원90,100원89,900원89,900원5,784
cmtuxpve304vj10kubib31ulvstock-5m005490:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvdu04vi10kuhx5j4am41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 11:45:00raw332,500원333,000원331,500원332,000원2,526
cmtuxpvhp04vx10kumrskxnrostock-5m096770:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvhc04vw10kur01cnty61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 11:45:00raw151,400원151,900원151,100원151,300원13,534
cmtuxpvgu04vv10kuobnnhrlvstock-5m373220:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvgl04vu10ku4aowpj531
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 11:45:00raw359,500원360,000원357,000원358,500원10,554
cmtuxpvlq04w710kuddhw0m96stock-5m030200:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvld04w610kubqn94kgz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 11:45:00raw52,700원52,700원52,600원52,600원6,260
cmtuxpvg804vt10kuhox6z1ddstock-5m207940:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvfz04vs10kucx3358vu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:45:00raw1,426,000원1,428,000원1,425,000원1,426,000원235
cmtuxpvks04w510kulcs4ij8istock-5m015760:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvke04w410kulllat83u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 11:45:00raw32,550원32,650원32,550원32,600원9,836
cmtuxpvfi04vr10ku1npau441stock-5m055550:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvf304vq10ku9qwpziqz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 11:45:00raw110,000원110,100원109,700원109,800원5,708
cmtuxpvjw04w310ku4chlt2b3stock-5m003550:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvjn04w210ku6c1hyz511
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:45:00raw116,800원116,900원116,600원116,700원3,900
cmtuxpvey04vp10kuuserpwi4stock-5m105560:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpveu04vo10ku22ufxu9s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 11:45:00raw172,600원172,800원172,400원172,600원5,921
cmtuxpveo04vn10ku3x7b4ihrstock-5m000270:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvej04vm10kuure3jb271
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:45:00raw125,600원125,900원125,600원125,800원6,536
cmtuxpvja04w110ku6rim933wstock-5m034730:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpviw04w010kupi4g5rgb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:45:00raw598,000원602,000원595,000원602,000원1,472
cmtuxpvie04vz10kuih2xk9xpstock-5m028260:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvi604vy10kupobsifvh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:45:00raw366,000원366,500원365,500원365,500원1,124
cmtuxpvd104vd10ku1nxcsydjstock-5m006400:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvcx04vc10ku85jqb4t01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 11:45:00raw560,000원560,000원558,000원558,000원2,277
cmtuxpvdc04vf10kuyu4k5x7lstock-5m051910:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvd804ve10kue1afmtzz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 11:45:00raw283,000원283,000원276,500원277,000원10,243
cmtuxpvb104v110kujese84kustock-5m005930:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvaw04v010kuuw0u1wbn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:45:00raw266,250원267,000원266,000원266,250원109,770
cmtuxpvbi04v310kudif7s7ggstock-5m000660:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvbe04v210kubdg62ocv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 11:45:00raw1,852,000원1,859,000원1,851,000원1,856,000원40,801
cmtuxpvbx04v510kuk0qmsfkzstock-5m005380:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvbo04v410kun55o9c9j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 11:45:00raw382,500원383,000원382,500원383,000원2,320
cmtuxpvc704v710ku9b4nen85stock-5m066570:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvc404v610kutdy0klh41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 11:45:00raw205,500원206,000원204,500원205,000원4,830
cmtuxpvdn04vh10ku54zaoue4stock-5m068270:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvdj04vg10ku1jpz5wrh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 11:45:00raw180,700원180,900원180,500원180,600원4,094
cmtuxpvch04v910kusbsxkv27stock-5m035420:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvcd04v810ku83mhjayh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 11:45:00raw206,250원206,500원206,000원206,500원5,210
cmtuxpvcq04vb10kup9d3p5k4stock-5m035720:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvcm04va10kuhf621mzf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:45:00raw34,575원34,600원34,550원34,550원6,091
cmtuxwb6004x510ku5job3fjrstock-5m012330:20260910:11452026-09-10 11:45:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb5x04x410ku49mw58zf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 11:45:00raw413,000원413,500원412,500원413,000원2,409
cmtuxjgis04ux10kuaz20empfstock-5m030200:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgio04uw10ku681tswdg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 11:40:00raw52,600원52,700원52,600원52,600원1,953
cmtuxpvee04vl10ku109262ogstock-5m000270:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpve904vk10kut2xu0mba1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:40:00raw125,600원125,700원125,600원125,700원2,037
cmtuxjgj204uz10kuknepwn5vstock-5m017670:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgiy04uy10kumuvr9ti81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 11:40:00raw89,900원90,200원89,800원90,100원4,847
cmtuxjgii04uv10kuyjhs9zqfstock-5m015760:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgif04uu10kujgfl07qo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 11:40:00raw32,600원32,650원32,550원32,600원14,851
cmtuxjgi204ur10kum12tt1okstock-5m003550:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjghz04uq10kufz28endl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:40:00raw116,900원117,000원116,700원116,800원2,821
cmtuxjght04up10kulthu6uvvstock-5m034730:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjghp04uo10kudppnqbr01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:40:00raw598,000원601,000원591,000원599,000원1,582
57,440건 중 12,051–12,100← 이전242 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬