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
cmtuxjghj04un10kumqh3xtw0stock-5m028260:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjghf04um10kub4p0khit1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:40:00raw365,500원367,000원365,500원366,000원1,403
cmtuxjgha04ul10kuo3f27rugstock-5m096770:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgh504uk10kudpbd0v711
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 11:40:00raw151,500원151,600원150,700원151,200원29,492
cmtuxjgh004uj10ku72q4lmuhstock-5m012330:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjggw04ui10kukcfa2bzj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 11:40:00raw412,000원413,500원412,000원413,000원2,253
cmtuxjggq04uh10ku8dhxqm2estock-5m373220:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjggn04ug10kuostfssv21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 11:40:00raw360,000원361,000원359,000원359,500원3,938
cmtuxjggh04uf10ku2jvnny11stock-5m207940:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjggd04ue10kuhd8bmwsa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:40:00raw1,428,000원1,429,000원1,425,000원1,426,000원373
cmtuxjgg804ud10ku0miz0xikstock-5m055550:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgg404uc10kume1yjfl91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 11:40:00raw109,900원110,200원109,800원110,000원8,003
cmtuxjgfq04u910kuf47f5ccpstock-5m105560:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgfn04u810kuz6qi41gk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 11:40:00raw172,500원172,900원172,400원172,500원20,167
cmtuxjgf904u510kuniamoiv0stock-5m005490:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgf604u410kub3acdr1p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 11:40:00raw333,000원333,000원332,000원332,500원1,234
cmtuxjgf004u310kuh5q07zztstock-5m068270:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgex04u210kugd7gk4we1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 11:40:00raw180,700원180,900원180,600원180,600원3,403
cmtuxjger04u110ku2xcgknv3stock-5m051910:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgen04u010kuocp1bimo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 11:40:00raw285,000원285,000원282,000원283,000원4,211
cmtuxjgei04tz10kude25ov0zstock-5m006400:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgec04ty10ku2zcdayqi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 11:40:00raw560,000원561,000원559,000원560,000원2,583
cmtuxjge704tx10kuenwnt66tstock-5m035720:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjge404tw10kupgxx5of61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:40:00raw34,600원34,600원34,550원34,600원4,833
cmtuxjgdz04tv10kuc3pebzhnstock-5m035420:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgdv04tu10kucmlu553d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 11:40:00raw206,000원206,500원206,000원206,250원2,653
cmtuxjgdp04tt10kuizfg3ksrstock-5m066570:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgdm04ts10kuk4un7xp81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 11:40:00raw205,500원206,000원205,000원205,500원2,971
cmtuxjgdh04tr10kuxcx5k1qvstock-5m005380:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgde04tq10kuozkfslbv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 11:40:00raw383,000원383,000원382,500원383,000원1,002
cmtuxjgd804tp10kunqri8cwgstock-5m000660:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgd504to10kuha0nqp191
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 11:40:00raw1,853,000원1,857,000원1,849,000원1,851,000원40,101
cmtuxjgcz04tn10ku0jep6ehastock-5m005930:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgcu04tm10kuj42kfg2i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:40:00raw266,750원267,500원266,000원266,500원164,076
cmtuxd0r304t310kug5oou5fkstock-5m000270:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0qz04t210kupepxdvu11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:35:00raw125,600원125,900원125,500원125,600원3,140
cmtuxjgib04ut10ku85p9fbc0stock-5m015760:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgi804us10ku925uxu4w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 11:35:00raw32,600원32,650원32,550원32,600원11,412
cmtuxd0nw04sf10kuc8ajlelkstock-5m005930:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0nf04se10kuu9czhh3w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:35:00raw266,500원267,500원266,500원267,000원71,480
cmtuxd0o804sh10kuyqz8pb6vstock-5m000660:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0o404sg10ku5onx3htr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 11:35:00raw1,850,000원1,854,000원1,849,000원1,854,000원36,416
cmtuxd0oi04sj10ku3rbpkipvstock-5m005380:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0oe04si10ku44ornnbj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 11:35:00raw382,500원383,000원382,000원382,500원1,859
cmtuxd0or04sl10kujpa13c4ostock-5m066570:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0on04sk10kufrryvrra1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 11:35:00raw205,500원206,000원205,000원205,500원3,080
cmtuxd0p004sn10kuch7qbw08stock-5m035420:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0ow04sm10ku9jbglc6u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 11:35:00raw205,750원206,500원205,500원206,000원10,621
cmtuxd0ps04st10kuyfyg2plkstock-5m035720:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0pp04ss10kud8ldlouh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:35:00raw34,600원34,600원34,550원34,600원4,952
cmtuxd0q204sv10ku5juyj75tstock-5m006400:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0py04su10kutxc0n51v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 11:35:00raw558,500원560,500원558,000원560,000원2,932
cmtuxd0qb04sx10kuxiksfl5cstock-5m051910:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0q804sw10kur5la6ra51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 11:35:00raw285,000원285,500원284,500원285,000원2,599
cmtuxd0qj04sz10kuqq5zlydgstock-5m068270:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0qg04sy10kue8igi9m41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 11:35:00raw180,700원181,000원180,500원180,700원3,403
cmtuxjgg004ub10kuipbjq1r9stock-5m055550:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgfw04ua10kufaq0r3ni1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 11:35:00raw109,700원109,900원109,700원109,900원6,473
cmtuxjgfi04u710kuqa3wus14stock-5m105560:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgfe04u610kufbqg85rl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 11:35:00raw172,400원172,600원172,300원172,500원4,379
cmtuxd0tm04tl10kukxxfqdo3stock-5m017670:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:182026-09-10 11:45:18cmtuxd0ti04tk10kut43svt621
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 11:35:00raw89,900원90,100원89,700원89,900원6,639
cmtuxd0tc04tj10ku4kst9xkostock-5m030200:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:182026-09-10 11:45:18cmtuxd0t704ti10ku5y9ui5lm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 11:35:00raw52,600원52,700원52,600원52,600원679
cmtuxd0t104th10ku3t7mdm97stock-5m003550:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:182026-09-10 11:45:18cmtuxd0sw04tg10ku38f8zi5g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:35:00raw116,700원116,900원116,700원116,700원1,792
cmtuxd0sq04tf10ku7wz6bbuostock-5m034730:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:182026-09-10 11:45:18cmtuxd0sm04te10kuwa0jyksm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:35:00raw600,000원600,000원594,000원597,000원1,495
cmtuxd0sg04td10ku5ua6c034stock-5m028260:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:182026-09-10 11:45:18cmtuxd0sc04tc10kul47fi5j81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:35:00raw365,500원366,500원365,000원365,500원1,397
cmtuxd0s604tb10kuobc7cbz7stock-5m096770:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:182026-09-10 11:45:18cmtuxd0s204ta10kuvk7f5x9r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 11:35:00raw152,200원152,500원151,500원151,600원9,608
cmtuxd0rw04t910kum0rtzkegstock-5m012330:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0rs04t810kug0cuflzu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 11:35:00raw411,000원412,500원410,500원412,000원3,682
cmtuxd0rm04t710kuwkpp2270stock-5m373220:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0rj04t610kub6vh7ti51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 11:35:00raw360,500원361,000원360,000원360,000원1,842
cmtuxd0rd04t510kua9ficab7stock-5m207940:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0r904t410kudcpw4f2o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:35:00raw1,427,000원1,429,000원1,426,000원1,429,000원151
cmtuxd0qt04t110ku6i2z3ssustock-5m005490:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0qp04t010kuxqezlkjg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 11:35:00raw332,500원333,500원332,500원332,500원1,517
cmtuxd0pi04sr10kubncmwig9stock-5m035720:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0pe04sq10kugeettr2s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:30:00raw34,600원34,600원34,550원34,600원2,319
cmtux6kwc04r710kuu4r1svfjstock-5m005930:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6kw704r610kuvr2zjjs81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:30:00raw265,500원267,000원265,000원266,500원187,918
cmtux6kwp04r910kuy9l51y1rstock-5m000660:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6kwk04r810ku6zer8m6p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 11:30:00raw1,842,000원1,850,000원1,842,000원1,850,000원31,069
cmtux6kx404rb10ku1on85zzbstock-5m005380:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6kx004ra10ku4goecy431
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 11:30:00raw382,000원382,500원381,500원382,000원2,034
cmtux6kxm04rd10kum7kgh1ghstock-5m066570:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6kxf04rc10kujsm1lmtn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 11:30:00raw205,000원205,500원204,500원205,500원3,322
cmtux6ky104rf10kusdzr1qpystock-5m035420:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6kxx04re10kuhkaq7gaq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 11:30:00raw206,000원206,000원205,500원205,750원5,851
cmtux6kyj04rh10kus7bw840qstock-5m006400:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6kyc04rg10ku9deqmuam1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 11:30:00raw557,000원559,000원556,000원559,000원1,957
cmtux6kz004rj10ku1jcfapzpstock-5m051910:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6kyu04ri10kuj7buozz31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 11:30:00raw284,500원285,000원284,500원285,000원945
cmtux6kzi04rl10ku3zuyx3m6stock-5m068270:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6kzb04rk10ku15cyf2c81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 11:30:00raw180,300원180,900원180,300원180,600원4,357
cmtux6kzx04rn10kus4woj37kstock-5m005490:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6kzt04rm10kuaawp5j981
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 11:30:00raw332,500원333,000원332,000원332,500원949
57,440건 중 12,101–12,150← 이전243 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬