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
cmtutlzxt042510kuxw2ieduzstock-5m105560:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzxp042410kuez7dc6x61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 09:50:00raw174,000원174,200원173,600원173,700원13,670
cmtutlzxj042310kuuefykfwastock-5m000270:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzxf042210kuf5hylvww1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:50:00raw126,400원126,500원126,100원126,200원8,502
cmtutlzx9042110kueo8kptd2stock-5m005490:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzx5042010ku3af193v11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 09:50:00raw336,500원337,500원336,000원336,500원2,828
cmtutlzvn041p10ku4wioyeedstock-5m005380:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzvj041o10kuywgn7f7a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 09:50:00raw385,750원386,500원385,000원385,500원3,587
cmtutlzvx041r10kuvzq8d9ofstock-5m066570:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzvt041q10ku5s2i10851
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 09:50:00raw207,000원207,500원206,500원207,000원5,305
cmtutlzw6041t10ku73eq9vxtstock-5m035720:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzw2041s10kustjuxhhm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:50:00raw34,750원34,850원34,750원34,800원17,233
cmtutlzwg041v10ku0ih5u10jstock-5m006400:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzwc041u10ku1x8d44mp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 09:50:00raw567,000원568,000원564,000원565,000원4,000
cmtutlzwp041x10ku6yf6p3eistock-5m051910:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzwm041w10kulh62x0jb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 09:50:00raw290,500원291,000원289,500원290,000원3,097
cmtutsf4c043510ku7nhmwyvystock-5m035420:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:05:172026-09-10 10:05:17cmtutsf48043410kude6tz22g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 09:50:00raw207,500원208,000원207,500원208,000원2,341
cmtutlzwz041z10ku0lx2iax1stock-5m068270:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzww041y10kuhsoxn4l41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 09:50:00raw181,700원182,200원181,400원182,100원6,985
cmtutm01g042v10kuon36qo0sstock-5m017670:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutm01c042u10kuh0poco7z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 09:50:00raw90,000원90,100원89,700원90,000원43,143
cmtutm016042t10kuetwkbll6stock-5m030200:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutm012042s10kuy66u41ae1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 09:50:00raw53,300원53,300원53,200원53,300원438
cmtutm00x042r10kuj8fbrgh3stock-5m015760:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutm00t042q10kulmlbdk4a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 09:50:00raw33,000원33,050원32,950원33,000원11,368
cmtutlzur041l10kuz6vgvvunstock-5m005930:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzug041k10ku3m4oljhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:50:00raw266,250원267,000원265,250원265,500원204,320
cmtutm00f042n10kuhy2rdjq1stock-5m003550:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutm00b042m10kuyus0wdt61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:50:00raw118,700원118,700원118,100원118,100원7,197
cmtutm005042l10ku52mnmyjrstock-5m034730:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutm001042k10kui0bvypke1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:50:00raw606,000원606,000원602,000원603,000원1,781
cmtutlzzp042j10kubdfs78u7stock-5m028260:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzzl042i10kud63wzkhw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:50:00raw368,000원371,000원366,500원370,000원5,467
cmtutlzzf042h10kure5hykwbstock-5m096770:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzzb042g10kuwsb7leb11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 09:50:00raw158,400원159,000원157,700원158,200원44,917
cmtutlzz4042f10kuf9iipiwnstock-5m012330:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzz0042e10kuo90exv331
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 09:50:00raw414,500원416,500원413,500원414,000원3,068
cmtutlzyu042d10kuv7p67g2ystock-5m373220:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzyq042c10kuhmtad3m41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 09:50:00raw369,000원370,000원367,500원367,500원4,034
cmtutlzyk042b10kusg16ct5mstock-5m207940:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzyg042a10kue827jvn41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:50:00raw1,428,000원1,430,000원1,426,000원1,427,000원530
cmtutlzyb042910kubj6wo8b7stock-5m055550:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzy7042810kuvhi4jtib1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 09:50:00raw111,300원111,300원110,800원110,900원19,924
cmtutlzvd041n10kuad7pbu2astock-5m000660:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzva041m10kulvqt6dsi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 09:50:00raw1,832,000원1,837,000원1,829,000원1,830,500원52,790
cmtutfk7r041310kuzm8hrdylstock-5m373220:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:182026-09-10 09:55:18cmtutfk7n041210kuu9yox1nb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 09:45:00raw369,500원370,500원368,500원369,500원3,852
cmtutm00o042p10kusjgb7endstock-5m015760:20260910:09452026-09-10 09:45:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutm00l042o10kuusonf85f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 09:45:00raw33,000원33,050원32,900원33,000원9,689
cmtutlzy2042710kuqhbmcep6stock-5m055550:20260910:09452026-09-10 09:45:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzxy042610kuuuhe6zu81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 09:45:00raw111,200원111,300원111,200원111,300원1,620
cmtutfkal041j10kurogf0mvtstock-5m017670:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:182026-09-10 09:55:18cmtutfkah041i10ku19m6gblv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 09:45:00raw89,900원90,200원89,700원90,000원11,679
cmtutfkab041h10kunhai2vcastock-5m030200:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:182026-09-10 09:55:18cmtutfka7041g10kuf2ep9yb81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 09:45:00raw53,300원53,300원53,200원53,200원2,487
cmtutfk9q041d10kuvctj4so7stock-5m003550:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:182026-09-10 09:55:18cmtutfk9l041c10kudklanero1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:45:00raw118,700원118,900원118,400원118,600원2,418
cmtutfk9d041b10ku3ja2ln49stock-5m034730:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:182026-09-10 09:55:18cmtutfk99041a10kuz7rcj0go1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:45:00raw603,000원609,000원603,000원606,000원1,749
cmtutfk8x041910kujy3tyy3pstock-5m028260:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:182026-09-10 09:55:18cmtutfk8q041810kunt57bxmk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:45:00raw368,000원370,000원368,000원368,500원3,117
cmtutfk8f041710kupnidap21stock-5m096770:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:182026-09-10 09:55:18cmtutfk8a041610kun3t2e98f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 09:45:00raw158,000원158,600원157,200원158,400원42,817
cmtutfk82041510kuupd5cod4stock-5m012330:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:182026-09-10 09:55:18cmtutfk7y041410ku0uzad5c11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 09:45:00raw413,500원415,500원413,500원414,000원3,317
cmtutfk7h041110kuj5d1biffstock-5m207940:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:182026-09-10 09:55:18cmtutfk7d041010ku3crejgbx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:45:00raw1,431,000원1,431,000원1,427,000원1,427,000원632
cmtutfk70040x10kuookpdzokstock-5m105560:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:182026-09-10 09:55:18cmtutfk6w040w10ku68ani14t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 09:45:00raw173,600원174,200원173,500원174,000원9,673
cmtutfk6r040v10ku44lu1v7jstock-5m000270:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:172026-09-10 09:55:18cmtutfk6n040u10kugb7g9j6m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:45:00raw126,500원126,600원126,300원126,400원6,153
cmtutfk6i040t10kudnl15n5astock-5m005490:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:172026-09-10 09:55:17cmtutfk6e040s10kul2ja4lmx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 09:45:00raw337,000원337,500원336,000원337,000원2,919
cmtutfk68040r10kuuol06m3wstock-5m068270:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:172026-09-10 09:55:17cmtutfk64040q10kucyvlpf2p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 09:45:00raw182,500원182,500원181,500원181,700원6,878
cmtutfk5z040p10kugojfo0flstock-5m051910:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:172026-09-10 09:55:17cmtutfk5v040o10kuzz1jqhfi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 09:45:00raw291,000원291,500원290,000원290,500원3,415
cmtutfk5p040n10ku1wpxdcjdstock-5m006400:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:172026-09-10 09:55:17cmtutfk5l040m10ku6ut2odip1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 09:45:00raw566,000원568,000원564,000원568,000원3,759
cmtutfk5f040l10kuc329mjajstock-5m035720:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:172026-09-10 09:55:17cmtutfk5b040k10kusawljf3j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:45:00raw34,750원34,850원34,700원34,800원13,296
cmtutfk55040j10ku393fd3gistock-5m035420:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:172026-09-10 09:55:17cmtutfk50040i10ku6m7cmcr31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 09:45:00raw207,500원208,500원207,000원207,500원12,375
cmtutfk4p040h10kuvbjtms41stock-5m066570:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:172026-09-10 09:55:17cmtutfk4l040g10kuhwoogygt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 09:45:00raw207,500원207,500원206,500원207,500원5,778
cmtutfk4f040f10kub56mxjd4stock-5m005380:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:172026-09-10 09:55:17cmtutfk4b040e10ku5t8z4urk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 09:45:00raw385,500원386,500원385,000원385,500원6,084
cmtutfk46040d10ku9bqdevzhstock-5m000660:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:172026-09-10 09:55:17cmtutfk41040c10ku2ivsf9gx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 09:45:00raw1,836,000원1,842,000원1,831,000원1,833,000원41,206
cmtutfk3v040b10kuy8i8qvi8stock-5m005930:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:172026-09-10 09:55:17cmtutfk3j040a10ku5atuc7h71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:45:00raw266,000원266,500원265,500원266,250원117,692
cmtut94lu040310kullsipooustock-5m034730:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94lr040210kudpd6yuv61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:40:00raw607,000원608,000원602,000원605,000원2,865
cmtut94m4040510ku4a7els9gstock-5m003550:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94m0040410kukz3uyup31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:40:00raw118,700원118,900원118,300원118,700원8,266
cmtut94je03zl10kuxza4ot4fstock-5m068270:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94ja03zk10kuz3jinpig1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 09:40:00raw182,600원182,700원182,100원182,500원13,417
cmtut94j503zj10kutnxh1uw7stock-5m051910:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94j103zi10kugct5mgfv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 09:40:00raw291,500원292,000원290,000원291,000원5,487
57,440건 중 12,601–12,650← 이전253 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬