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
cmtux6l0704rp10kudtau8wxfstock-5m000270:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6l0304ro10kufc9xbni81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:30:00raw125,400원125,600원125,400원125,500원2,686
cmtux6l0g04rr10ku98y3jm87stock-5m105560:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6l0c04rq10ku5jwvxcnx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 11:30:00raw172,300원172,500원172,200원172,500원3,644
cmtux6l0q04rt10kup2ylv0b7stock-5m055550:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6l0m04rs10kuvok16o7z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 11:30:00raw109,700원109,800원109,700원109,800원1,956
cmtux6l0z04rv10kuq5bqwpjvstock-5m207940:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6l0w04ru10kuo2fjf4t81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:30:00raw1,425,000원1,429,000원1,425,000원1,428,000원120
cmtux6l1904rx10kulftq1qhostock-5m373220:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6l1504rw10ku4mghly0x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 11:30:00raw360,000원361,000원359,500원360,000원2,231
cmtux6l1i04rz10ku92unkcwfstock-5m012330:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6l1f04ry10kuhhu4bzg11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 11:30:00raw411,000원411,000원410,500원410,500원1,039
cmtux6l1v04s110kue3tkaze2stock-5m096770:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6l1o04s010kuhuz6ams41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 11:30:00raw152,100원152,400원151,900원152,200원8,922
cmtux6l2404s310kua5ztyck4stock-5m028260:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6l2004s210kuvdh5zku21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:30:00raw364,000원365,500원363,500원365,500원1,718
cmtux6l2e04s510kuyx0uy5ekstock-5m034730:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6l2a04s410kuzyjduh051
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:30:00raw593,000원600,000원592,000원600,000원1,509
cmtux6l2o04s710kund0gqcdcstock-5m003550:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6l2k04s610kuylrxgt9w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:30:00raw116,900원117,100원116,700원116,700원1,997
cmtux6l2x04s910kutk55z6isstock-5m015760:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6l2u04s810kujdfs2z311
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 11:30:00raw32,550원32,600원32,550원32,550원1,444
cmtux6l3704sb10kux5mjx6vfstock-5m030200:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6l3304sa10kudjut6la11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 11:30:00raw52,700원52,800원52,600원52,600원1,971
cmtux6l3v04sd10ku4oowz0z4stock-5m017670:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6l3m04sc10kucv4pxph11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 11:30:00raw89,700원90,000원89,500원89,800원7,866
cmtux064q04r310kuwc0d8qg7stock-5m030200:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux064m04r210kupmx8nr2g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 11:25:00raw52,500원52,800원52,500원52,700원5,433
cmtuxd0p904sp10kuvfnk5io1stock-5m035720:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0p504so10kupsma7fur1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:25:00raw34,550원34,600원34,550원34,600원2,935
cmtux065104r510ku4prucvcxstock-5m017670:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux064x04r410kuhcomzgkm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 11:25:00raw89,500원89,800원89,400원89,700원5,313
cmtux064f04r110kuwa5e8fejstock-5m015760:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux064804r010kutr24glp31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 11:25:00raw32,550원32,600원32,550원32,550원6,929
cmtux064104qz10kut85w8oocstock-5m003550:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux063x04qy10kuc1brz39a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:25:00raw116,600원117,100원116,600원116,900원2,123
cmtux063q04qx10ku2lawr5xtstock-5m034730:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux063l04qw10kuja9lc04f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:25:00raw596,000원597,000원593,000원594,000원1,487
cmtux063f04qv10kuc4bh3z6rstock-5m028260:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux063a04qu10kutlgo0mff1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:25:00raw364,000원365,000원363,500원364,000원1,619
cmtux063504qt10ku0z77a0j0stock-5m096770:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux063004qs10kuiu0spbbs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 11:25:00raw151,800원152,300원151,700원152,000원7,333
cmtux062t04qr10kucsov2rfxstock-5m012330:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux062q04qq10kuxovbyawc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 11:25:00raw411,500원411,500원410,500원410,500원1,232
cmtux062i04qp10kuky4ye9xqstock-5m373220:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux062e04qo10kuupn6xpgo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 11:25:00raw360,500원360,500원359,500원360,000원1,729
cmtux062704qn10kuy3yprsp5stock-5m207940:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux062304qm10ku1pl5aljv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:25:00raw1,426,000원1,427,000원1,425,000원1,426,000원190
cmtux061w04ql10kuckipnwwgstock-5m055550:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux061r04qk10ku9r776nuy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 11:25:00raw109,600원109,800원109,600원109,800원3,555
cmtux061d04qh10ku9sb42yemstock-5m105560:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux061904qg10kugbluoilv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 11:25:00raw172,200원172,600원172,100원172,200원6,443
cmtux061304qf10kure9xnfukstock-5m000270:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux061004qe10kuxclkatjw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:25:00raw125,500원125,500원125,400원125,400원4,089
cmtux060u04qd10ku53g9j5z0stock-5m005490:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux060r04qc10ku82ma23ya1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 11:25:00raw333,000원333,000원332,000원332,500원1,100
cmtux060l04qb10kuf44jjx4pstock-5m068270:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux060i04qa10kufgiu8uii1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 11:25:00raw180,200원180,500원180,100원180,400원5,508
cmtux060c04q910kuf2zs4tnbstock-5m051910:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux060804q810kuxer9w9xv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 11:25:00raw285,000원285,500원284,500원285,000원1,147
cmtux060204q710kujlgial3zstock-5m006400:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux05zy04q610ku9w9330jz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 11:25:00raw557,000원558,000원555,000원557,000원2,516
cmtux05zt04q510kuk3njh0x3stock-5m035420:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux05zp04q410kurvj52brd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 11:25:00raw206,000원206,000원205,500원206,000원7,288
cmtux05zk04q310ku8h4m0ywtstock-5m066570:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux05zg04q210kuz4kxhong1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 11:25:00raw205,000원205,500원204,500원204,750원3,140
cmtux05z704q110kuyb787hp3stock-5m005380:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux05z104q010kuwdacnwlb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 11:25:00raw382,000원382,000원381,500원381,500원3,539
cmtux05yk04pz10kuuvxex0vustock-5m000660:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux05yc04py10kudpiu3wim1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 11:25:00raw1,845,000원1,846,000원1,841,000원1,841,000원16,169
cmtux05y504px10ku3xli6sd3stock-5m005930:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux05y104pw10ku5l477t6v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:25:00raw265,500원266,000원265,500원265,750원68,197
cmtuwtqe404pr10kuik6j5ncrstock-5m015760:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqe004pq10ku8wzgdund1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 11:20:00raw32,450원32,600원32,450원32,550원14,541
cmtuwtqbj04p910kug96mpuvbstock-5m105560:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtqbf04p810ku5h1m6hm81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 11:20:00raw172,400원172,500원172,100원172,200원4,792
cmtuwtqbt04pb10kuxfuawa0vstock-5m207940:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtqbp04pa10kudn75irr11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:20:00raw1,428,000원1,434,000원1,425,000원1,425,000원612
cmtuwtqba04p710kua88eka1fstock-5m000270:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtqb504p610ku2mbekuix1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:20:00raw125,500원125,500원125,400원125,400원5,563
cmtuwtqaq04p310kur4l9hkh4stock-5m068270:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtqam04p210kuam3ygogq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 11:20:00raw180,400원180,400원180,200원180,200원3,742
cmtuwtqag04p110kup2g9ht0vstock-5m051910:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtqac04p010kukbb29vyc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 11:20:00raw284,500원285,000원284,000원285,000원1,888
cmtuwtqa604oz10kud3fj3lyvstock-5m006400:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtqa304oy10kuymciuhf61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 11:20:00raw554,000원557,000원553,000원556,000원3,162
cmtuwtq9x04ox10kuur0ipappstock-5m035720:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtq9t04ow10kup2outxeh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:20:00raw34,575원34,600원34,550원34,575원10,893
cmtux061m04qj10kusls50sdhstock-5m055550:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux061i04qi10kunh065spl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 11:20:00raw109,600원109,700원109,400원109,600원9,363
cmtuwtq9m04ov10ku46kgnrgtstock-5m035420:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtq9j04ou10kupcxpuq0s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 11:20:00raw205,750원206,000원205,500원205,500원5,433
cmtuwtq9504or10kuzvy2yorhstock-5m066570:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtq9204oq10ku3o87brgl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 11:20:00raw205,000원205,500원204,500원205,000원5,048
cmtuwtqb004p510ku65ujao6rstock-5m005490:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtqaw04p410kuwvk1wdn41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 11:20:00raw333,000원333,500원332,000원333,000원1,741
cmtuwtqd004pj10kuw5c2kt0dstock-5m096770:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqcw04pi10kuvasmz1yh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 11:20:00raw152,400원152,500원151,700원151,800원10,784
cmtuwtqcq04ph10kuctivg9fbstock-5m012330:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqcm04pg10kusaechxob1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 11:20:00raw411,500원411,500원410,500원410,500원3,178
57,440건 중 12,151–12,200← 이전244 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬