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
cmtut2oqa03y710ku1ykg9350stock-5m005490:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2oq603y610ku5kl6pbgn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 09:30:00raw340,000원340,000원337,500원338,000원4,838
cmtuswa2b03wn10kuw6j5xp8nstock-5m005380:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa2703wm10kuxcp6k4921
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 09:30:00raw388,250원388,500원386,000원386,500원9,371
cmtuswa2103wl10kuw8c1hfoostock-5m000660:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa1x03wk10kuemj72boe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 09:30:00raw1,855,000원1,855,000원1,843,000원1,846,000원74,828
cmtuswa1q03wj10kus8sedy4nstock-5m005930:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa1803wi10ku94bzzh8n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:30:00raw267,500원267,500원266,000원266,500원200,583
cmtuswa5l03x910ku9vda0lg1stock-5m373220:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa5g03x810kufljj3afe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 09:30:00raw373,000원374,000원370,500원371,500원8,615
cmtuswa6v03xh10kuym761eadstock-5m034730:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa6r03xg10ku7zo0gqf21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:30:00raw609,000원611,000원607,000원608,000원1,299
cmtuswa7703xj10ku479sgkf5stock-5m003550:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa7203xi10ku9daumqw11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:30:00raw119,100원119,500원119,000원119,200원4,908
cmtuswa7t03xn10ku8ppmnqsystock-5m017670:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa7p03xm10kuevftu9z81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 09:30:00raw90,400원90,500원90,300원90,300원5,476
cmtuswa7i03xl10kus59afvbwstock-5m030200:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa7e03xk10ku9d7tugze1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 09:30:00raw53,200원53,300원53,200원53,200원91
cmtuswa5v03xb10kumeugzi28stock-5m012330:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa5r03xa10kuzqe7s2zs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 09:30:00raw416,500원417,500원415,500원416,500원1,838
cmtut2oto03yx10kut0tnm58bstock-5m015760:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2otk03yw10kuutdpom0z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 09:30:00raw33,150원33,200원33,100원33,100원3,153
cmtuswa6703xd10kulyuepjirstock-5m096770:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa6203xc10kuhz8em4cj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 09:30:00raw163,500원163,600원160,000원160,600원112,964
cmtuswa4d03x110kuds7qet2vstock-5m000270:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa4803x010kui5p88tmj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:30:00raw126,900원127,300원126,700원127,000원8,223
cmtuswa4p03x310kuture0jxustock-5m105560:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa4l03x210kux27lhzvs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 09:30:00raw173,800원173,900원173,600원173,700원7,525
cmtuswa5903x710ku18y95bj8stock-5m207940:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa5503x610ku4e3iz1rn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:30:00raw1,434,000원1,434,000원1,431,000원1,432,000원693
cmtuswa5003x510kubvkcaqzbstock-5m207940:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa4v03x410kujyrwzdff1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:25:00raw1,435,000원1,435,000원1,433,000원1,434,000원327
cmtuspu4d03w510kuxhv8a6xqstock-5m096770:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu4903w410kufwd2tnn61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-10 09:25:00raw163,400원164,500원162,600원163,500원96,418
cmtuspu3903vx10ku66sag69ostock-5m105560:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu3503vw10kuo8304zi11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-10 09:25:00raw173,600원173,900원173,300원173,800원12,282
cmtuspu3j03vz10ku7711585astock-5m055550:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu3f03vy10kudf4s693u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-10 09:25:00raw111,200원111,600원111,100원111,500원11,724
cmtuspu2q03vt10kujky702kustock-5m005490:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu2m03vs10ku4j2po5801
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-10 09:25:00raw341,500원341,500원339,000원339,500원4,646
cmtuspu2g03vr10kuvvz1kkspstock-5m068270:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu2c03vq10kuvoyd4j301
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-10 09:25:00raw183,100원183,400원182,300원182,700원5,872
cmtuspu2503vp10kui310mzdystock-5m051910:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu2103vo10kugkxziruo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 09:25:00raw296,500원297,500원294,500원296,000원9,581
cmtuspu0603vb10ku1az64yebstock-5m005930:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu0203va10kuf4z3h4ch1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:25:00raw267,250원268,000원266,500원267,500원275,461
cmtuspu0h03vd10kubaqr4ag8stock-5m000660:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu0d03vc10kul9k94hma1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 09:25:00raw1,858,000원1,862,500원1,853,000원1,855,000원48,129
cmtuspu0s03vf10kum5q1xf98stock-5m005380:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu0o03ve10kum2ewrtmf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 09:25:00raw390,000원390,000원388,000원388,250원4,264
cmtuspu1303vh10kuul03412istock-5m066570:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu0z03vg10kupzwkjjn31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 09:25:00raw207,500원208,500원206,500원208,000원11,443
cmtuspu3u03w110kusdh2bz0qstock-5m373220:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu3q03w010kuh2x81xvr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-10 09:25:00raw372,500원374,000원370,000원372,500원12,873
cmtuspu4403w310kusr2zeubtstock-5m012330:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu4003w210kuuz4ob8ou1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-10 09:25:00raw417,000원417,500원415,500원416,000원2,751
cmtuspu4m03w710kuvd7u1pjvstock-5m028260:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu4i03w610kuabxz07fg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:25:00raw375,500원375,500원373,000원374,000원4,146
cmtuspu5v03wh10kuxlplg0kdstock-5m017670:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu5s03wg10ku4fti82ng1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 09:25:00raw90,600원90,800원90,400원90,500원9,553
cmtuspu5m03wf10ku6rs7dlerstock-5m030200:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu5j03we10kua70xkoj21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 09:25:00raw53,300원53,400원53,300원53,300원1,429
cmtuspu5d03wd10kuf6zlh8costock-5m015760:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu5a03wc10kupoq6m95s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 09:25:00raw33,150원33,250원33,100원33,150원17,384
cmtuspu5403wb10ku95w9nhdjstock-5m003550:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu5003wa10kupwg739fk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:25:00raw119,500원119,500원119,000원119,100원4,828
cmtuspu4v03w910kujcbkbn3estock-5m034730:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu4s03w810kunhxv8a5p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:25:00raw614,500원615,000원607,000원609,000원2,846
cmtuspu2z03vv10kuka82yyvfstock-5m000270:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu2w03vu10ku05n9oq5p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:25:00raw127,000원127,000원126,600원126,800원8,465
cmtuspu1w03vn10kuo5bugabnstock-5m006400:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu1s03vm10kuu636ohcy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 09:25:00raw570,000원571,000원566,000원568,500원6,373
cmtuspu1m03vl10ku2oblto7pstock-5m035720:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu1i03vk10kugbtbahb51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:25:00raw34,925원35,000원34,850원34,950원39,050
cmtuspu1d03vj10kue4k9juexstock-5m035420:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu1903vi10ku6heyher21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 09:25:00raw208,250원208,500원207,500원208,000원17,582
cmtusjgf803uz10kuukx5h9yhstock-5m028260:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgf503uy10kuumbde5i51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:20:00raw375,500원376,500원374,500원376,000원5,111
cmtusjgfs03v310kuph7scd5vstock-5m003550:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgfn03v210kuawpvsfud1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:20:00raw119,800원120,000원119,400원119,500원8,403
cmtusjgg203v510kuxdiha0ynstock-5m015760:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgfy03v410kujdgq9baw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 09:20:00raw33,050원33,250원33,050원33,200원16,016
cmtusjgbq03u910kux6p24ecistock-5m035720:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgbm03u810kucxox4v601
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:20:00raw34,900원34,950원34,800원34,900원12,623
cmtusjgbg03u710ku3ysqvoqnstock-5m035420:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:192026-09-10 09:30:19cmtusjgbc03u610kuohwfy4c01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-10 09:20:00raw208,250원208,500원208,000원208,500원3,230
cmtusjgb603u510kuekfeoq1bstock-5m066570:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:192026-09-10 09:30:19cmtusjgb203u410kuh68fg4gm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-10 09:20:00raw206,500원208,500원205,500원207,500원14,870
cmtusjgaw03u310ku7k2h84ohstock-5m005380:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:192026-09-10 09:30:19cmtusjgas03u210kuqm5trj271
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-10 09:20:00raw388,750원392,000원388,000원390,000원20,820
cmtusjgam03u110kuop8xhlxystock-5m000660:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:192026-09-10 09:30:19cmtusjgai03u010ku48olgibi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-10 09:20:00raw1,852,000원1,862,000원1,848,000원1,858,000원62,026
cmtusjga603tz10kusqjukmh8stock-5m005930:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:192026-09-10 09:30:19cmtusjg9y03ty10kudzk92yx11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:20:00raw266,750원268,000원266,500원267,250원219,984
cmtusjggb03v710kuqlvkbyhqstock-5m030200:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgg703v610kub7q9slgt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 09:20:00raw53,400원53,500원53,300원53,400원1,781
cmtusjgbz03ub10kuveoseyjwstock-5m006400:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgbv03ua10ku71b0geac1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-10 09:20:00raw568,000원574,000원567,000원570,000원12,731
cmtusjgcb03ud10kubtx1nm39stock-5m051910:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgc603uc10kuik6skcsp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-10 09:20:00raw294,500원298,000원294,000원296,500원14,898
57,440건 중 12,701–12,750← 이전255 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬