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
cmtuui4zx048j10ku3ab74dyustock-5m068270:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui4zt048i10kuzcnbwi401
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 10:15:00raw180,300원181,000원180,200원180,800원5,364
cmtuui4zo048h10ku4mlzmh2zstock-5m051910:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui4zk048g10kuiej09p6s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 10:15:00raw284,000원284,500원282,000원283,500원3,987
cmtuui4zf048f10ku8ts4oh98stock-5m006400:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui4zb048e10kujhckn47s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 10:15:00raw558,000원559,000원556,000원559,000원4,187
cmtuui4z6048d10kujzbnzitastock-5m035720:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui4z2048c10kutk5hm1l31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:15:00raw34,600원34,650원34,500원34,600원45,049
cmtuui4yw048b10kuqxlm3abgstock-5m035420:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui4ys048a10ku3rvh8eo61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 10:15:00raw207,000원207,000원206,000원206,250원10,459
cmtuui4yl048910kunq9zp58qstock-5m066570:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui4yh048810kufqz1qz531
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 10:15:00raw205,500원206,000원204,500원206,000원8,795
cmtuui4yb048710kueyw0h03mstock-5m005380:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui4y7048610kuu9o5iivi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 10:15:00raw383,000원383,500원382,000원382,500원9,451
cmtuui4y0048510kuobry71jostock-5m000660:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui4xu048410kuuuwhblcw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 10:15:00raw1,817,000원1,825,000원1,812,000원1,823,000원60,491
cmtuubqy1048110ku8uxg6vh8stock-5m017670:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqxx048010kugyn3wre91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 10:10:00raw89,600원89,600원89,400원89,400원13,147
cmtuubqq9046p10ku5yivjqwnstock-5m000660:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqq5046o10kuv2oxkbyd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 10:10:00raw1,821,000원1,823,000원1,814,000원1,817,000원53,876
cmtuubqpz046n10kuyvzuq734stock-5m005930:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqpu046m10kuwt22zjlp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:10:00raw264,250원264,500원263,500원263,750원213,389
cmtuubqqs046t10kulufhsn5astock-5m066570:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqqo046s10kuhd02creq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 10:10:00raw205,000원206,000원204,500원205,000원12,718
cmtuubqr1046v10kurllqecuhstock-5m035420:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqqx046u10kuly6dd8tl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 10:10:00raw207,000원207,000원206,500원206,500원3,734
cmtuubqrc046x10kuedsu3gnxstock-5m035720:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqr8046w10kuj40yke0b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:10:00raw34,650원34,650원34,550원34,650원51,884
cmtuubqro046z10kunzsx5tx1stock-5m006400:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqrj046y10kub2s7ej9e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 10:10:00raw558,000원560,000원557,000원558,000원7,295
cmtuubqrz047110ku8ro717lkstock-5m051910:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqrv047010kueaz5tpau1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 10:10:00raw283,500원284,000원282,500원284,000원4,533
cmtuubqsf047310kuf7f0nuyastock-5m068270:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqs7047210kucezuqbao1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 10:10:00raw180,700원180,700원180,200원180,200원8,869
cmtuubqtp047710kunhyvvbaostock-5m005490:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqtg047610kupw95j25v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 10:10:00raw332,500원334,000원332,000원332,500원2,297
cmtuubqun047b10kuma2r7k6astock-5m000270:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubquj047a10kugvkrdfxy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:10:00raw125,500원125,700원125,400원125,600원8,069
cmtuubqux047d10kujytju2xxstock-5m105560:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqut047c10ku1f1dkyra1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 10:10:00raw172,000원172,300원171,800원172,300원10,820
cmtuubqv6047f10ku70es8zlystock-5m055550:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqv2047e10kufv5yaccv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 10:10:00raw109,600원109,900원109,500원109,800원11,367
cmtuubqvg047h10ku01p8pp52stock-5m207940:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqvc047g10ku63uk7bj91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:10:00raw1,416,000원1,420,000원1,415,000원1,420,000원573
cmtuubqvp047j10kuo2yfcfa9stock-5m373220:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqvl047i10ku86ccce8y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 10:10:00raw361,000원363,000원361,000원361,500원3,784
cmtuubqvz047l10kuk8s59nxystock-5m012330:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqvv047k10kufa76kfl91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 10:10:00raw412,000원413,000원411,500원412,000원5,504
cmtuubqwg047p10kup96qs97kstock-5m096770:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqwd047o10kur3cry0i91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 10:10:00raw153,300원154,500원153,000원153,600원38,278
cmtuubqwq047r10kuekrtj4nwstock-5m028260:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqwm047q10kuv8rh1lh51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:10:00raw364,000원365,500원364,000원364,500원2,326
cmtuubqx0047t10ku6sow844vstock-5m034730:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqww047s10kuxwq97is51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:10:00raw595,000원595,000원592,000원594,000원2,038
cmtuubqx9047v10kuz0nr0f08stock-5m003550:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqx6047u10ku8lcduons1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:10:00raw116,900원117,400원116,500원116,700원5,988
cmtuubqxi047x10kuxqptdf7wstock-5m015760:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqxf047w10kue1cg5znj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 10:10:00raw32,600원32,650원32,550원32,600원14,687
cmtuubqxr047z10kup2z1eukwstock-5m030200:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqxo047y10kud3a02yct1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 10:10:00raw52,700원52,800원52,700원52,700원2,007
cmtuubqqj046r10ku5z3j7npkstock-5m005380:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqqf046q10ku6q1uessr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 10:10:00raw383,000원383,500원382,500원383,000원4,795
cmtuubqw8047n10kuvkdxz6uastock-5m096770:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqw4047m10kuy6a2bsq91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 10:05:00raw153,700원154,400원152,500원153,200원67,701
cmtuubqud047910ku7zyo77z5stock-5m000270:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqu4047810kulrcm7dk71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:05:00raw125,900원126,200원125,500원125,600원15,085
cmtuubqt4047510ku7w78xs8qstock-5m005490:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqsv047410kudtembdod1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 10:05:00raw334,000원335,000원332,000원332,500원3,754
cmtuu5ae9046l10kuguted0q2stock-5m017670:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5ae6046k10ku2ip23vh91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 10:05:00raw89,750원89,800원89,500원89,600원14,363
cmtuu5ae0046j10kuyz1h9ihystock-5m030200:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5adw046i10ku4heblpv51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 10:05:00raw52,900원52,900원52,700원52,700원5,426
cmtuu5adq046h10ku54egy5tystock-5m015760:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5adm046g10kua67udzkx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 10:05:00raw32,750원32,750원32,600원32,650원35,736
cmtuu5adf046f10kuh6wa5u16stock-5m003550:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5adb046e10kuxrk3gw731
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:05:00raw117,200원117,900원116,900원117,000원6,892
cmtuu5ad6046d10kuywshijrbstock-5m034730:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5ad2046c10kuf6gyldsk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:05:00raw601,000원601,000원594,000원595,000원2,978
cmtuu5acw046b10kugx3baaj7stock-5m028260:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5acs046a10ku1vqfkapo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:05:00raw368,000원368,500원364,000원364,500원8,115
cmtuu5acm046910kutxiaytv1stock-5m012330:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5aci046810kuxj3kfnt61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 10:05:00raw412,500원414,000원411,500원412,000원3,714
cmtuu5acb046710kuw8fdo2vustock-5m373220:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5ac7046610kuuczn7gm51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 10:05:00raw365,000원365,500원361,000원361,500원4,912
cmtuu5ac0046510kuf6mssv9astock-5m207940:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5abw046410ku1a9r1xr51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:05:00raw1,422,000원1,423,000원1,417,000원1,417,000원1,248
cmtuu5abq046310kuiqd41xwustock-5m055550:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5abm046210kut8woic4k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 10:05:00raw110,200원110,200원109,500원109,700원14,453
cmtuu5abg046110ku0udbojgqstock-5m105560:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5abc046010kul2veanok1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 10:05:00raw172,800원172,900원172,000원172,000원12,568
cmtuu5ab7045z10kupcnh3u59stock-5m068270:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5ab3045y10kuudk88jgc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 10:05:00raw181,700원181,700원180,700원180,800원13,948
cmtuu5aax045x10ku7a0to8xbstock-5m051910:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5aat045w10ku7w28q0771
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 10:05:00raw286,000원286,500원283,500원284,000원9,174
cmtuu5aao045v10kunzhcqu9ustock-5m006400:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5aak045u10kugxcgbmpk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 10:05:00raw562,000원564,000원558,000원558,000원6,009
cmtuu5aag045t10kuu2bh3a49stock-5m035720:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5aac045s10ku9h9p3lfn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:05:00raw34,750원34,750원34,600원34,650원32,384
cmtuu5aa7045r10ku6lv15l3istock-5m035420:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5aa3045q10kuywy83i591
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 10:05:00raw207,250원207,500원206,500원207,000원10,178
57,440건 중 12,501–12,550← 이전251 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬