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
cmtuvkpuo04gn10kuh5b1o58ystock-5m096770:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpul04gm10ku396pvc0g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 10:45:00raw153,900원154,500원153,600원154,400원19,092
cmtuvkpuf04gl10kuu1ssdbr0stock-5m012330:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpub04gk10kug7bmptgw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 10:45:00raw411,000원412,500원410,500원411,500원3,425
cmtuvkpu604gj10kuw1w6pi8astock-5m373220:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpu304gi10kuf5j6w2na1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 10:45:00raw362,500원363,500원362,000원362,500원2,677
cmtuvkptx04gh10ku1zwfsghistock-5m207940:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkptu04gg10kudzsiodj51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:45:00raw1,422,000원1,424,000원1,420,000원1,423,000원505
cmtuvkptn04gf10kuy149ma6lstock-5m055550:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkptj04ge10kuvvzi5cj01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 10:45:00raw109,600원109,700원109,400원109,500원9,305
cmtuvkpte04gd10kuexutcic8stock-5m105560:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpta04gc10kug0b5ejnk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 10:45:00raw172,300원172,300원171,800원172,000원13,164
cmtuvkpt304gb10kua2ekyehjstock-5m000270:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpt004ga10kuqzccxu771
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:45:00raw125,600원125,700원125,400원125,400원10,201
cmtuvkpoy04fr10kugxiu9gnzstock-5m005930:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpos04fq10kuuijiww7e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:45:00raw265,000원265,500원264,500원265,250원150,715
cmtuvkpst04g910kuhi98g9pvstock-5m005490:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpsp04g810kuwlct7l0i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 10:45:00raw333,000원333,500원332,500원333,500원2,281
cmtuvkpsk04g710ku1729a4zqstock-5m068270:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpsf04g610ku9zvw6xy41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 10:45:00raw180,500원180,900원180,300원180,700원6,065
cmtuvkppm04ft10ku61x7wkwqstock-5m000660:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkppd04fs10kuloz6beql1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 10:45:00raw1,833,000원1,839,000원1,830,000원1,836,000원51,152
cmtuvkpsa04g510ku06qz1joqstock-5m051910:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkps604g410ku1mtd273h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 10:45:00raw284,000원286,000원283,500원285,500원4,398
cmtuvkprz04g310kuspmvko25stock-5m006400:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkprw04g210kubhwfjzcb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 10:45:00raw558,000원558,000원556,000원557,000원4,485
cmtuvkprr04g110kuobfyq62bstock-5m035720:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkprn04g010kuijip36pd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:45:00raw34,600원34,650원34,550원34,600원9,497
cmtuvkprh04fz10ku93vthcgfstock-5m035420:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkprd04fy10kurjltn39y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 10:45:00raw206,500원206,500원206,000원206,000원4,187
cmtuvkpr404fx10kudgm61b3astock-5m066570:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpqw04fw10ku3kj5m8o11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 10:45:00raw205,000원205,500원204,500원204,500원3,964
cmtuvkpwf04gz10kui2rc66jlstock-5m017670:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpwb04gy10kux7adx2xt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 10:45:00raw89,500원89,700원89,400원89,600원7,669
cmtuvkpqe04fv10kubo9xuw2sstock-5m005380:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpq304fu10kuxzhgwd491
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 10:45:00raw382,500원382,500원381,500원382,000원4,457
cmtuvkpvw04gv10kuec545oscstock-5m015760:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpvr04gu10kuze5keouj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 10:45:00raw32,600원32,600원32,550원32,600원6,875
cmtuvkpvl04gt10kubwcsqjs4stock-5m003550:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpvf04gs10kuogouibg91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:45:00raw116,500원116,500원116,000원116,200원4,064
cmtuvea4k04fb10kuavfdny5ystock-5m012330:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea4h04fa10kuemosrvdo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 10:40:00raw411,500원411,500원410,500원411,000원3,413
cmtuvea6g04fp10ku7ezll5z2stock-5m017670:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea6c04fo10kubps2ukgc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 10:40:00raw89,450원89,600원89,300원89,500원7,535
cmtuvea6604fn10kusk1b1krxstock-5m030200:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea6204fm10ku5vkmp9e81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 10:40:00raw52,650원52,700원52,600원52,600원1,780
cmtuvea5w04fl10kul5e1s5vcstock-5m015760:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea5s04fk10ku8fczv4ca1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 10:40:00raw32,650원32,650원32,550원32,600원6,629
cmtuvea5n04fj10kup9fda175stock-5m003550:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea5j04fi10ku3m4ahq3l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:40:00raw116,300원116,600원116,000원116,500원3,664
cmtuvea5d04fh10kunoyiq03ostock-5m034730:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea5904fg10kui17sjwlb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:40:00raw589,000원592,000원588,000원589,000원1,810
cmtuvea5304ff10kupexxoxk7stock-5m028260:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea4z04fe10kudxgo62v51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:40:00raw362,500원363,500원362,000원362,500원2,857
cmtuvea4u04fd10kuz5ehmbdastock-5m096770:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea4q04fc10kuot45o9pk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 10:40:00raw153,700원154,200원153,600원153,900원15,297
cmtuvea4b04f910kuiz0maklystock-5m373220:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea4704f810kubflhbbes1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 10:40:00raw362,000원363,000원362,000원363,000원2,121
cmtuvea4204f710kuwkecjeuwstock-5m207940:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea3y04f610kua453qwaa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:40:00raw1,421,000원1,423,000원1,419,000원1,422,000원354
cmtuvea3s04f510kuq0h1s8vestock-5m055550:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea3o04f410kurnyb2vfg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 10:40:00raw109,700원109,700원109,400원109,700원11,272
cmtuvea3j04f310kunmh6osd4stock-5m105560:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea3f04f210ku53munzf91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 10:40:00raw172,500원172,700원172,100원172,300원8,976
cmtuvea3904f110kuor3j2i6nstock-5m000270:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea3404f010kum5tzwug11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:40:00raw125,600원125,700원125,500원125,500원6,812
cmtuvea2w04ez10kuyw1ks3n4stock-5m005490:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea2s04ey10kukwyegir71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 10:40:00raw332,500원333,500원332,000원333,000원2,511
cmtuvea2c04ex10ku754f77n2stock-5m068270:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea2404ew10kui7ubd6nl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 10:40:00raw180,400원180,500원180,200원180,400원5,567
cmtuvea1o04ev10kuwh12qg0estock-5m051910:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea1l04eu10ku9c7oyc8a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 10:40:00raw283,000원284,000원282,500원284,000원2,262
cmtuvea1f04et10kuvlmnojpbstock-5m006400:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea1b04es10ku7wsy969y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 10:40:00raw556,000원559,000원556,000원558,000원2,818
cmtuvea1504er10kur103y6oostock-5m035720:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea1104eq10ku5tiwlf1m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:40:00raw34,550원34,650원34,550원34,600원21,850
cmtuvea0w04ep10kuo0ovh2vzstock-5m035420:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea0s04eo10kuwyt982pd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 10:40:00raw206,500원206,750원206,000원206,000원12,169
cmtuvea0m04en10kuh0xgu3xlstock-5m066570:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea0j04em10kujj3oo8w11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 10:40:00raw205,000원205,500원204,500원205,000원4,704
cmtuvea0d04el10kunw1y1kglstock-5m005380:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea0a04ek10kuttjtsycv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 10:40:00raw382,000원382,500원381,500원382,500원5,543
cmtuvea0404ej10ku1s00zwy4stock-5m000660:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea0004ei10ku9j5f80xk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 10:40:00raw1,824,000원1,833,000원1,824,000원1,833,000원44,416
cmtuve9zt04eh10kuoppj8tnxstock-5m005930:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuve9zn04eg10kuywftpjyr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:40:00raw264,500원265,000원264,000원264,750원172,142
cmtuv7vqd04dr10ku7yhdmfndstock-5m055550:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vq904dq10kuaauwnks61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 10:35:00raw109,900원110,200원109,600원109,600원8,673
cmtuv7vne04d510kufc843se1stock-5m005380:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vn904d410kul7h7t3151
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 10:35:00raw382,000원382,000원381,500원381,500원2,098
cmtuv7vms04d110kurg5nkvvostock-5m005930:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vmf04d010kuuhhsqyf31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:35:00raw264,000원264,500원263,500원264,000원154,743
cmtuv7vn304d310kuyfkmhqnjstock-5m000660:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vmz04d210kuj8y2l23c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 10:35:00raw1,815,000원1,825,000원1,812,000원1,824,000원25,578
cmtuv7vnn04d710ku6tparcg8stock-5m066570:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vnk04d610kujktayb1a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 10:35:00raw205,000원205,500원204,500원205,000원3,755
cmtuv7vnw04d910ku1zyclqfjstock-5m035420:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vns04d810kuie4n1f471
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 10:35:00raw206,500원207,000원206,000원206,500원5,974
cmtuv7vo604db10kudfzu1cp2stock-5m035720:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vo204da10kun8wxokn11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:35:00raw34,600원34,650원34,550원34,600원4,011
57,440건 중 12,351–12,400← 이전248 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬