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
cmtuwtqcd04pf10kuyesorqn6stock-5m373220:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqc804pe10kugl3k6l0y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 11:20:00raw360,000원360,500원359,500원360,500원2,581
cmtuwtq8v04op10kucxlz7m00stock-5m005380:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtq8r04oo10kuegfaqiji1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 11:20:00raw382,000원382,500원381,500원382,000원4,642
cmtuwtq8a04ol10kudcg5uq1pstock-5m005930:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtq7w04ok10kunrrihiap1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:20:00raw266,000원266,500원265,500원265,500원148,836
cmtuwtq8k04on10ku20jph072stock-5m000660:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtq8g04om10kurjfq03oz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 11:20:00raw1,846,000원1,849,000원1,841,000원1,844,000원28,184
cmtuwtqdk04pn10ku2yr8t3jjstock-5m034730:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqdg04pm10kudscg3vre1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:20:00raw596,000원597,000원593,000원595,000원1,252
cmtuwtqem04pv10kunwikwln8stock-5m017670:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqei04pu10kuscx2ss221
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 11:20:00raw89,600원90,000원89,200원89,600원30,802
cmtuwtqed04pt10ku42xdngkustock-5m030200:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqea04ps10ku6az1msj31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 11:20:00raw52,500원52,800원52,500원52,500원10,780
cmtuwtqdb04pl10kusb6avfprstock-5m028260:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqd704pk10kurk6b1dcr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:20:00raw365,000원365,500원363,500원364,500원2,712
cmtuwtqdu04pp10kuwhm8mc5mstock-5m003550:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqdq04po10kuu2lh81g61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:20:00raw117,000원117,100원116,500원116,600원3,609
cmtuwnanu04o310kuvef5gouvstock-5m207940:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnanq04o210kuxs4tz4cx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:15:00raw1,427,000원1,430,000원1,426,000원1,428,000원374
cmtuwnaqh04oh10kui51uqvvxstock-5m030200:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnaqc04og10kum77ogc0j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 11:15:00raw52,400원52,500원52,400원52,500원3,527
cmtuwnaq504of10kurmdo9jxhstock-5m015760:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnaq004oe10ku1hlsmcgl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 11:15:00raw32,500원32,550원32,450원32,450원29,068
cmtuwnaps04od10kutjcnd7zfstock-5m003550:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnapl04oc10kutejukt131
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:15:00raw116,800원117,100원116,800원117,000원2,249
cmtuwnapa04ob10kuxis8p4hostock-5m034730:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnap304oa10kuga3npw911
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:15:00raw597,000원598,000원593,000원596,000원1,422
cmtuwnaot04o910kuuu0e41xastock-5m028260:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnaoo04o810kud93ibnt11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:15:00raw364,500원365,000원363,500원365,000원1,700
cmtuwnaog04o710ku4aoq40x9stock-5m096770:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnaoc04o610kus8qo3y4e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 11:15:00raw151,800원152,400원151,500원152,400원13,919
cmtuwnao604o510kuxawizgqlstock-5m012330:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnao304o410ku6jlb8grp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 11:15:00raw411,500원411,500원410,500원411,500원1,750
cmtuwnaiu04nd10kut5s65ljcstock-5m005930:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnaik04nc10ku3sjurow91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:15:00raw266,000원266,500원265,000원266,000원170,412
cmtuwnajl04nf10kuoeks9q93stock-5m000660:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnajd04ne10ku40kx4plu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 11:15:00raw1,847,000원1,849,000원1,839,000원1,846,000원29,698
cmtuwnak704nh10ku40vh58m3stock-5m005380:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnak204ng10ku13m7vmxb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 11:15:00raw382,000원382,000원381,500원381,500원2,478
cmtuwnakx04nj10kumfg1phlnstock-5m066570:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnako04ni10kuzfqc298c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 11:15:00raw205,500원205,500원204,500원205,000원6,028
cmtuwnale04nl10kuuoiqdnuistock-5m035720:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnala04nk10ku72s02wyy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:15:00raw34,600원34,600원34,550원34,600원5,798
cmtuwnalr04nn10ku3fqcqr2ustock-5m006400:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnalm04nm10kuxk7aqm6b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 11:15:00raw555,000원556,000원553,000원554,000원4,471
cmtuwnam004np10kuqt2kwqvfstock-5m051910:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnalw04no10kujsgmeyts1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 11:15:00raw284,500원285,000원283,500원284,500원2,020
cmtuwnamh04nt10ku5tpfdarhstock-5m068270:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnamd04ns10ku1l438m501
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 11:15:00raw180,200원180,400원180,200원180,300원2,850
cmtuwnamr04nv10kusmn9sv17stock-5m005490:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnamn04nu10kugctm1z011
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 11:15:00raw333,000원333,000원332,000원333,000원1,293
cmtuwtqc304pd10kunghyk6r2stock-5m373220:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:30:172026-09-10 11:30:18cmtuwtqby04pc10kuu2cy5xib1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 11:15:00raw360,500원360,500원359,500원359,500원2,509
cmtuwnan004nx10kuz5x2nanustock-5m000270:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnamw04nw10kuqkdfqu7t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:15:00raw125,600원125,600원125,400원125,500원2,082
cmtuwnana04nz10kulvbzuzw8stock-5m105560:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnan604ny10kuew4dl10k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 11:15:00raw172,500원172,500원172,200원172,400원4,157
cmtuwnank04o110kuuyzqzkk1stock-5m055550:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnang04o010kuo9yu6yae1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 11:15:00raw109,500원109,800원109,500원109,600원15,202
cmtuwnaqr04oj10kudu87vxfustock-5m017670:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnaqo04oi10kufcfwi4k51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 11:15:00raw89,700원89,900원89,500원89,600원5,576
cmtuwtq9e04ot10kubot0m037stock-5m035420:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtq9a04os10kugvin2to61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 11:15:00raw205,750원206,000원205,500원206,000원3,583
cmtuwgv0s04n910kuxawlqz9zstock-5m030200:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwgv0o04n810kuvq6xihck1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 11:10:00raw52,500원52,500원52,400원52,500원2,591
cmtuwguxy04mn10kutkqcx562stock-5m000270:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguxv04mm10kuzpwb4j8l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:10:00raw125,500원125,700원125,400원125,600원4,297
cmtuwguxp04ml10ku0ra12b3dstock-5m005490:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguxm04mk10kuz1y3rm211
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 11:10:00raw332,500원333,000원332,250원332,500원1,095
cmtuwguxg04mj10kuulh2hak5stock-5m051910:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguxc04mi10ku7tw3lorw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 11:10:00raw284,000원285,500원284,000원284,000원1,940
cmtuwgux604mh10kurpvbe8ybstock-5m006400:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwgux204mg10kutuecszic1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 11:10:00raw555,000원555,000원554,000원555,000원2,936
cmtuwguww04mf10kuywfy5d4estock-5m035720:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguwt04me10kuzeuonkjy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:10:00raw34,600원34,600원34,550원34,600원5,505
cmtuwgv0i04n710kuocho3e2nstock-5m015760:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwgv0f04n610ku78ntss3h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 11:10:00raw32,500원32,550원32,500원32,500원7,480
cmtuwguwn04md10kuem1idtsdstock-5m035420:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguwj04mc10kutd66ig1o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 11:10:00raw206,000원206,000원205,500원205,750원4,890
cmtuwguwe04mb10kuqlk3z0x7stock-5m066570:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguwb04ma10kukx16x32k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 11:10:00raw205,500원205,500원205,000원205,000원4,115
cmtuwguw504m910kumqdzxz5astock-5m005380:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguw104m810kujlx8quxl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 11:10:00raw382,000원382,000원381,500원382,000원1,482
cmtuwguvw04m710kubhpxgxxmstock-5m000660:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguvs04m610kuwaemywo91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 11:10:00raw1,839,000원1,848,000원1,837,000원1,848,000원29,393
cmtuwguvm04m510kuf2szuz6jstock-5m005930:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguvh04m410kuy360l2ad1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:10:00raw265,000원266,000원264,500원266,000원125,043
cmtuwgv0904n510ku9w0udxesstock-5m003550:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwgv0604n410kuvccl42nz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:10:00raw116,700원117,600원116,700원116,800원2,160
cmtuwgv0004n310kub8mucsplstock-5m034730:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguzx04n210kuglbiyvui1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:10:00raw595,000원598,000원593,000원597,000원1,322
cmtuwguyg04mr10ku7a392wkostock-5m055550:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguyc04mq10kud2bg6afu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 11:10:00raw109,700원109,700원109,500원109,500원4,581
cmtuwguzr04n110kup4tfhom8stock-5m028260:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguzn04n010kuspn6wrqu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:10:00raw364,000원365,500원363,500원364,500원1,622
cmtuwguzh04mz10kusui1ja71stock-5m096770:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguzd04my10kuhehxrxxb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 11:10:00raw152,000원152,600원151,800원151,800원11,591
cmtuwguy704mp10kum6idckipstock-5m105560:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguy304mo10kumbmqnhpv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 11:10:00raw172,400원172,500원171,800원172,400원8,485
57,440건 중 12,201–12,250← 이전245 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬