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
cmtuv7vtn04ef10ku0kbdo9nustock-5m017670:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:192026-09-10 10:45:19cmtuv7vti04ee10kuh8yktb3d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 10:35:00raw89,400원89,600원89,300원89,500원6,453
cmtuv7vtb04ed10kugyz03z73stock-5m030200:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:192026-09-10 10:45:19cmtuv7vt804ec10kuv3qw9n8l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 10:35:00raw52,700원52,800원52,600원52,650원3,675
cmtuv7vt204eb10ku1d5hi1rmstock-5m015760:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:192026-09-10 10:45:19cmtuv7vsx04ea10ku57rb8w1n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 10:35:00raw32,600원32,650원32,600원32,600원7,289
cmtuv7vsj04e710ku38bzqizmstock-5m003550:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:192026-09-10 10:45:19cmtuv7vsf04e610ku1g9z8pt91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:35:00raw116,300원116,600원116,100원116,500원3,821
cmtuv7vs004e310ku1un6v5xustock-5m034730:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:192026-09-10 10:45:19cmtuv7vrx04e210kuwx0sebe41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:35:00raw589,000원591,000원587,000원589,000원1,819
cmtuv7vrr04e110kuaa133vodstock-5m028260:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vrn04e010kui72dv5n21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:35:00raw363,000원363,000원361,000원362,500원4,044
cmtuv7vrh04dz10kuz2lz0dwjstock-5m096770:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vrd04dy10kuotbu1orw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 10:35:00raw154,200원154,700원153,500원153,600원35,880
cmtuv7vr804dx10kuaiyq4dv8stock-5m012330:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vr404dw10kunjygvin11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 10:35:00raw411,500원412,500원411,000원411,000원2,613
cmtuv7vqy04dv10ku5p813wckstock-5m373220:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vqu04du10kuz80chb0i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 10:35:00raw363,500원363,500원361,500원362,000원2,754
cmtuv7vog04dd10kup976eozystock-5m006400:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7voc04dc10kuor5fs5931
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 10:35:00raw556,000원558,000원555,000원556,000원5,363
cmtuv7voq04df10kurongyblkstock-5m051910:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vom04de10ku73cumo2s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 10:35:00raw283,500원284,500원282,500원283,000원2,170
cmtuv7vp004dh10kuy7vufkp0stock-5m068270:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vow04dg10kud1x4byso1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 10:35:00raw180,500원180,500원180,300원180,400원3,128
cmtuv7vpb04dj10ku7dgtnnosstock-5m005490:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vp604di10kulbr5qys81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 10:35:00raw333,000원333,500원332,000원332,500원1,365
cmtuv7vpt04dn10kunt81ssedstock-5m000270:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vpp04dm10kufkmaxikl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:35:00raw125,600원125,800원125,500원125,600원7,169
cmtuv7vq204dp10kukb4tfobhstock-5m105560:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vpy04do10ku5mgsni191
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 10:35:00raw173,000원173,100원172,400원172,500원11,296
cmtuv7vqo04dt10kud5do255tstock-5m207940:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vqj04ds10ku93yh4nii1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:35:00raw1,425,000원1,425,000원1,420,000원1,422,000원566
cmtuv7vss04e910kupq6x41ihstock-5m015760:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:45:192026-09-10 10:45:19cmtuv7vso04e810kukvw21zxv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 10:30:00raw32,500원32,650원32,450원32,600원36,279
cmtuv1fee04ch10kudfwdz0s4stock-5m055550:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fea04cg10kunfpcnxyw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 10:30:00raw109,900원110,100원109,800원110,000원2,548
cmtuv1fdj04cb10ku2wpqzh9kstock-5m068270:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fdf04ca10kuz2aknse11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 10:30:00raw180,700원180,700원180,300원180,500원5,118
cmtuv1fgn04cx10kugl1a3k2astock-5m030200:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fgk04cw10kujo2wo60x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 10:30:00raw52,650원52,800원52,600원52,700원7,208
cmtuv1fep04cj10kuv75akd3pstock-5m207940:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fek04ci10ku30i7mu1n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:30:00raw1,427,000원1,428,000원1,422,000원1,425,000원296
cmtuv1fez04cl10kugif9ohlwstock-5m373220:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fev04ck10ku7jysytv01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 10:30:00raw364,000원365,000원363,000원363,500원3,129
cmtuv1ffa04cn10kuog9vc38estock-5m012330:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1ff504cm10kuv9upk8qw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 10:30:00raw411,500원412,500원411,000원412,000원3,423
cmtuv1fe304cf10kuqd3r8h9fstock-5m105560:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fdz04ce10ku0f3xmz2z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 10:30:00raw172,800원173,000원172,700원172,900원6,662
cmtuv1fdt04cd10kuqlfg0v6zstock-5m005490:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fdp04cc10ku06uahmgs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 10:30:00raw333,500원333,500원332,500원333,000원1,428
cmtuv1fge04cv10ku9nxtp9a1stock-5m034730:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fgb04cu10kuhltnvjop1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:30:00raw586,000원589,000원584,000원589,000원3,267
cmtuv1ffl04cp10kus6wgc1otstock-5m096770:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1ffh04co10kum32ip8mk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 10:30:00raw153,500원154,200원153,000원154,100원32,416
cmtuv7vpk04dl10ku0zgzkq4pstock-5m000270:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vph04dk10kuxaibwcy51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:30:00raw125,600원125,800원125,500원125,600원6,589
cmtuv1ffw04cr10ku7rie9q65stock-5m028260:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1ffs04cq10kujpxfmc6k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:30:00raw363,500원364,500원362,500원363,500원2,038
cmtuv1fd104c710kuurlr6zxsstock-5m051910:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fcx04c610kub5df9had1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 10:30:00raw283,500원284,500원283,500원284,000원1,609
cmtuv1fcs04c510kuktpnnibbstock-5m006400:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fco04c410ku8mb8bk1l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 10:30:00raw556,000원558,000원556,000원556,000원4,091
cmtuv1fch04c310kue7y37ejestock-5m035720:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fcd04c210kuix3d3yso1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:30:00raw34,650원34,650원34,550원34,600원29,844
cmtuv1fgx04cz10kuun789j3estock-5m017670:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fgt04cy10ku9bxwzj181
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 10:30:00raw89,400원89,500원89,250원89,400원9,320
cmtuv1far04bt10ku4itvp2ytstock-5m005930:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fag04bs10kuklkxhy4p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:30:00raw263,750원264,500원263,500원264,000원237,264
cmtuv7vsa04e510ku5a6qnjghstock-5m003550:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:45:192026-09-10 10:45:19cmtuv7vs604e410ku4txuu2ul1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:30:00raw116,400원116,500원116,300원116,300원2,726
cmtuv1fc604c110ku173d8ylcstock-5m035420:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fc204c010kudlg63x5k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 10:30:00raw206,500원207,000원206,000원207,000원7,852
cmtuv1fbw04bz10kuy03eciytstock-5m066570:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fbs04by10kuc34v3n221
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 10:30:00raw204,500원205,500원204,500원205,000원6,745
cmtuv1fbm04bx10kuubw3oftgstock-5m005380:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fbi04bw10ku1u591tnq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 10:30:00raw382,000원382,500원381,500원381,500원5,617
cmtuv1fbc04bv10kubdz0anknstock-5m000660:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fb804bu10kuxqxsbzt51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 10:30:00raw1,811,000원1,819,000원1,811,000원1,816,000원34,877
cmtuuuznt04b510kupkeqzgo6stock-5m000270:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzno04b410kuibzctila1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:25:00raw125,700원125,700원125,400원125,600원7,095
cmtuuuzmn04ax10kus2su3209stock-5m051910:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzmk04aw10kuto3xmwnc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 10:25:00raw284,000원284,000원282,500원283,500원2,615
cmtuuuzme04av10kupiew7qpcstock-5m006400:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzma04au10ku67ipwejo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 10:25:00raw558,000원558,000원555,000원558,000원6,500
cmtuuuzm404at10kurez5t3czstock-5m035720:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzm004as10kuei17m6h01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:25:00raw34,625원34,650원34,600원34,650원8,951
cmtuuuzlv04ar10kuq7cfseuvstock-5m035420:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzlr04aq10kusrd193y71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 10:25:00raw206,750원207,000원206,500원207,000원3,393
cmtuuuzll04ap10kuhmogfmikstock-5m066570:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzlh04ao10kug2k08vts1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 10:25:00raw205,000원206,000원204,000원204,500원11,981
cmtuuuzkt04aj10kuuxoxjtvystock-5m005930:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzkl04ai10kueim7rybm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:25:00raw264,000원264,250원263,500원263,750원98,018
cmtuuuzl204al10kuys7t7gnhstock-5m000660:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzkz04ak10kuwyea8af71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 10:25:00raw1,820,000원1,822,000원1,811,000원1,812,000원35,342
cmtuv1fdb04c910kur9hewtg6stock-5m068270:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fd704c810kuink88suh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 10:25:00raw180,900원181,000원180,400원180,700원10,318
cmtuuuzoc04b710kukkz05zpastock-5m105560:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzo404b610kux5r6smed1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 10:25:00raw172,900원173,000원172,500원172,800원10,866
cmtuuuzov04b910ku5uhs8vlhstock-5m055550:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzoo04b810kugpxc47p41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 10:25:00raw109,800원110,000원109,600원109,800원7,830
57,440건 중 12,401–12,450← 이전249 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬