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
cmtuwguz804mx10ku124jrbnsstock-5m012330:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguz404mw10ku6kwk55nn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 11:10:00raw411,000원411,500원410,500원411,000원1,202
cmtuwguyz04mv10ku2n8dm9dkstock-5m373220:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguyv04mu10kuqyah8zd41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 11:10:00raw361,000원361,000원360,000원360,000원2,071
cmtuwguyq04mt10kushq5ld68stock-5m207940:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguym04ms10kujrus16qh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:10:00raw1,432,000원1,432,000원1,428,000원1,428,000원309
cmtuwnam904nr10kuit2kiermstock-5m068270:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnam504nq10kuwp25nb231
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 11:10:00raw180,300원180,400원180,200원180,300원3,834
cmtuwgv1104nb10ku6g4go0u4stock-5m017670:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwgv0y04na10kumlzk8tu51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 11:10:00raw89,600원89,800원89,500원89,600원3,990
cmtuwafzx04lx10ku0jf9agxmstock-5m015760:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafzu04lw10kuqvys18y91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 11:05:00raw32,450원32,550원32,450원32,500원38,042
cmtuwafzo04lv10ku9eyikde8stock-5m003550:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafzk04lu10ku6u10cifq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:05:00raw116,800원116,900원116,600원116,800원2,238
cmtuwafze04lt10ku1orbcmajstock-5m034730:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafza04ls10kuwz0mw9v41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:05:00raw595,000원596,000원592,000원595,000원1,230
cmtuwafz204lr10kunc3d2i5ustock-5m028260:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafyz04lq10kuuka4ynbj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:05:00raw364,000원365,000원363,000원363,500원2,100
cmtuwafyp04lp10kunotb10wcstock-5m096770:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafyl04lo10kuv4im771f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 11:05:00raw151,900원152,400원151,300원152,100원30,307
cmtuwafyf04ln10kuz812wgltstock-5m012330:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafyb04lm10kuvhy1k2jm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 11:05:00raw411,000원411,500원410,500원410,500원1,474
cmtuwafy604ll10kuq3zzm061stock-5m373220:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafy204lk10ku3gryf1iw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 11:05:00raw362,000원363,000원360,000원361,000원4,390
cmtuwafxw04lj10kub38vhll9stock-5m207940:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafxs04li10ku9si5yzub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:05:00raw1,427,000원1,434,000원1,427,000원1,432,000원1,104
cmtuwafxm04lh10kudp1eteolstock-5m055550:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafxi04lg10kuiv9oxgc41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 11:05:00raw109,700원109,800원109,600원109,700원4,000
cmtuwafxc04lf10kufit02q0fstock-5m105560:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafx804le10kus775e6h71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 11:05:00raw172,400원172,600원172,300원172,300원4,771
cmtuwafx204ld10kuh5eyt80vstock-5m000270:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafwy04lc10kuimesh22x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:05:00raw125,400원125,500원125,300원125,400원8,144
cmtuwafwt04lb10ku08rs7xl6stock-5m005490:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafwp04la10kux4xkwd7q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 11:05:00raw333,000원333,000원331,500원332,500원3,648
cmtuwafwk04l910ku9lgecynistock-5m068270:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafwg04l810kuok75if591
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 11:05:00raw180,400원180,400원180,200원180,300원2,127
cmtuwafwa04l710kuir4mn7a1stock-5m051910:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafw604l610kuszkqitk91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 11:05:00raw284,500원285,500원283,000원284,000원3,459
cmtuwafvz04l510ku10c6cc3tstock-5m006400:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:172026-09-10 11:15:17cmtuwafvv04l410kukswmbi1u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 11:05:00raw556,000원556,000원554,000원554,000원2,903
cmtuwafvq04l310kubjbv0rvustock-5m035720:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:172026-09-10 11:15:17cmtuwafvm04l210ku4mh91ddz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:05:00raw34,550원34,600원34,550원34,550원9,304
cmtuwafvh04l110kugixoe0l3stock-5m035420:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:172026-09-10 11:15:17cmtuwafvd04l010kunw5a4qiw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 11:05:00raw206,000원206,250원205,500원206,000원18,785
cmtuwafv704kz10kuogo9rpfqstock-5m066570:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:172026-09-10 11:15:17cmtuwafv304ky10kukr3m105h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 11:05:00raw205,500원206,000원205,000원205,500원4,920
cmtuwafuy04kx10kuq7e3rbnlstock-5m005380:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:172026-09-10 11:15:17cmtuwafuu04kw10kuynerkufg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 11:05:00raw382,000원382,500원381,500원381,500원2,127
cmtuwafup04kv10ku6bgdneo4stock-5m000660:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:172026-09-10 11:15:17cmtuwaful04ku10ku9iazk8vz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 11:05:00raw1,837,000원1,842,000원1,834,000원1,839,000원29,013
cmtuwafue04kt10ku386vxe0bstock-5m005930:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:172026-09-10 11:15:17cmtuwafu104ks10ku23rowctu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:05:00raw265,500원266,000원264,500원265,000원149,798
cmtuwag0704lz10ku4qw4nul2stock-5m030200:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwag0304ly10ku1a8b3hc21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 11:05:00raw52,450원52,500원52,400원52,500원5,676
cmtuwag0p04m310ku1s431c34stock-5m017670:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwag0k04m210kuoyhifp0x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 11:05:00raw89,700원89,900원89,500원89,600원9,729
cmtuw403w04jh10ku8oa6c7p3stock-5m005930:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw403r04jg10kua31jn3181
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:00:00raw265,500원266,000원265,000원265,500원69,105
cmtuwag0g04m110kuimjamjndstock-5m017670:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwag0c04m010kunjtgykcm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 11:00:00raw89,600원89,900원89,400원89,700원10,416
cmtuw40b204kr10kuak78el3vstock-5m030200:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw40az04kq10ku9871h4uu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 11:00:00raw52,450원52,500원52,400원52,400원2,326
cmtuw40at04kp10kup2lp3fsnstock-5m015760:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw40aq04ko10kuza271nhh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 11:00:00raw32,550원32,550원32,450원32,450원20,192
cmtuw40ak04kn10kuj02x85d8stock-5m003550:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw40ag04km10ku39nm630i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:00:00raw117,000원117,100원116,600원116,700원4,833
cmtuw40aa04kl10ku4fk9z8x7stock-5m034730:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw40a604kk10kuu48qbr481
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:00:00raw596,000원602,000원592,000원595,000원2,020
cmtuw40a004kj10kukzun3kjsstock-5m028260:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw409x04ki10ku51huoxhn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:00:00raw365,000원366,000원363,500원364,000원3,226
cmtuw409r04kh10kupkdmp0zjstock-5m096770:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw409n04kg10kusikzonjt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 11:00:00raw153,800원153,800원151,200원151,800원63,633
cmtuw409904kd10kuin3wloscstock-5m012330:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw409504kc10kucoj2qnmp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 11:00:00raw411,500원411,500원410,500원411,500원2,670
cmtuw408p04kb10kuzd8hezppstock-5m373220:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw408g04ka10ku2is7q9661
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 11:00:00raw363,500원363,500원362,000원362,000원2,642
cmtuw407z04k910kubg58eb2kstock-5m207940:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw407r04k810kuup3xpry31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:00:00raw1,426,000원1,427,000원1,424,000원1,427,000원366
cmtuw407a04k710kuh9n7mrtystock-5m055550:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw407204k610kurfc2enfk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 11:00:00raw109,900원109,900원109,500원109,700원11,556
cmtuw406w04k510ku4104ej41stock-5m105560:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw406s04k410kuj2k4gb2x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 11:00:00raw172,600원172,700원172,100원172,300원11,430
cmtuw406m04k310ku3z4sp0omstock-5m000270:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw406j04k210kugjge3mne1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:00:00raw125,600원125,700원125,300원125,500원7,988
cmtuw406d04k110kuizpwizcrstock-5m005490:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw406a04k010kudvpg19t61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 11:00:00raw334,000원334,000원332,500원333,000원1,548
cmtuw406404jz10ku5phrkd92stock-5m068270:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw406004jy10kuh7cyb0x81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 11:00:00raw180,700원180,700원180,200원180,300원4,256
cmtuw405v04jx10kusg0gu2yrstock-5m051910:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw405r04jw10kuwybdesa41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 11:00:00raw286,500원287,000원284,000원284,500원4,902
cmtuw405m04jv10kupa8wobm3stock-5m006400:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw405i04ju10kua9kil4351
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 11:00:00raw557,000원557,000원554,000원556,000원3,870
cmtuw405d04jt10kug3bc6i5wstock-5m035720:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw405b04js10ku3509opva1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:00:00raw34,600원34,650원34,550원34,600원9,384
cmtuw404x04jp10kuwp0emmp6stock-5m035420:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw404t04jo10kumz06fw3n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 11:00:00raw206,250원206,500원206,000원206,250원9,946
cmtuw404o04jn10ku0el3niotstock-5m066570:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw404k04jm10ku6udu97031
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 11:00:00raw205,500원206,000원205,000원205,000원4,575
cmtuw404f04jl10ku9kc7tgylstock-5m005380:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw404b04jk10kughc3qkkk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 11:00:00raw383,000원383,000원381,500원382,000원3,710
57,440건 중 12,251–12,300← 이전246 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬