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
cmturtth703q110kuvaojp64tstock-5m015760:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturtth303q010kuii7dxw2b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-10 09:00:00raw33,100원33,150원32,700원32,800원80,749
cmturtthh03q310kuxp5lwptustock-5m030200:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:242026-09-10 09:10:24cmturtthc03q210kuner5xqwt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-10 09:00:00raw52,800원53,300원52,700원53,200원13,975
cmturtthp03q510ku8bfdg5xsstock-5m017670:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:242026-09-10 09:10:24cmturtthm03q410kuvjn3oapi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-10 09:00:00raw90,200원90,700원90,000원90,200원24,853
cmtvaqyvs06j710ku8w15uw3jstock017670:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyvo06j610kud16sqjx71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-10 09:00:00raw90,200원91,100원89,200원90,400원1,059,228
cmtvaqyvc06j510kukski6dlgstock030200:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyv806j410kup4ca2sjn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-10 09:00:00raw52,800원53,700원52,000원52,000원728,129
cmtvaqytv06ix10kur1nhdrk5stock034730:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqytr06iw10ku8zwaazgu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-10 09:00:00raw596,000원620,000원584,000원612,000원199,536
cmtvaqyue06iz10kuu4eudq9pstock015760:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyua06iy10kun2auadrv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-10 09:00:00raw33,100원33,250원32,450원32,750원2,281,555
cmtvaqyll06hz10kuw83ybfb4stock066570:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqylf06hy10kuwpvgc9io1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-10 09:00:00raw207,000원210,500원204,000원206,500원661,364
cmtvaqyko06hx10kudvxud0swstock005380:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqykj06hw10kuoa8tm4zf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-10 09:00:00raw384,500원392,000원381,500원389,000원600,281
cmtvaqyjm06hv10kuq6e4mcctstock000660:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyjf06hu10ku38x41hm21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-10 09:00:00raw1,879,000원1,890,000원1,811,000원1,853,000원4,375,585
cmtvaqyhn06ht10kutazuq7m8stock005930:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqygi06hs10ku9e1i663u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-10 09:00:00raw269,000원270,500원263,500원269,000원21,010,910
cmtvaqymg06i110ku2yobgi7ustock035420:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqymb06i010ku99pozl2x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-10 09:00:00raw208,500원210,000원205,500원208,000원867,123
cmtvaqymz06i310kulvijfz2pstock035720:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqymv06i210ku7c7ov12y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-10 09:00:00raw34,750원35,100원34,500원34,900원1,751,211
cmtvaqyng06i510kuqrhkpogmstock006400:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqync06i410kuf6tu78541
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-10 09:00:00raw559,000원574,000원553,000원561,000원503,271
cmtvaqyny06i710kuy24r2dlustock051910:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqynt06i610kudwd3pjzp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-10 09:00:00raw281,500원298,000원276,500원280,500원432,149
cmtwq6t7s001311h0p95dlx7rstock003550:202609102026-09-10dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t7o001211h0z4bhjitz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-10 09:00:00raw118,500원120,900원116,000원118,000원492,859
cmtvaqyoz06ib10kufdy3uf00stock005490:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyov06ia10kunh7oprqg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-10 09:00:00raw331,500원342,000원331,500원339,000원363,224
cmtvaqyoh06i910kugftbu63wstock068270:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyoc06i810kua7tvffbq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-10 09:00:00raw181,800원183,500원180,100원180,800원739,053
cmtvaqys006ip10kud4cn37uvstock373220:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyrw06io10kubnt2jxth1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-10 09:00:00raw363,500원374,000원357,000원365,000원404,580
cmtvaqysi06ir10kuhp698e02stock012330:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyse06iq10kueefilyu81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-10 09:00:00raw413,000원420,000원410,500원415,500원379,924
cmtvaqysy06it10ku85ahdtlwstock096770:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqysu06is10ku4t4uprwh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-10 09:00:00raw155,500원164,700원150,200원153,100원2,884,492
cmtvaqytf06iv10kun58io313stock028260:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyta06iu10ku8q9dhfdc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-10 09:00:00raw370,500원383,000원361,000원379,500원470,107
cmtvaqypx06ih10kut83g60bostock000270:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqypt06ig10kuxvy9xi6b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-10 09:00:00raw125,800원127,500원125,300원127,000원852,205
cmtvaqyqf06ij10ku4w8pzoecstock105560:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyqb06ii10kuxemm3j8r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-10 09:00:00raw173,100원174,700원171,100원173,400원1,305,951
cmtvaqyqx06il10kuk7jl9gh5stock055550:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyqt06ik10ku8g6ku9db1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-10 09:00:00raw110,400원112,100원109,400원110,300원1,398,309
cmtvaqyre06in10kufqz129histock207940:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyra06im10kuijzet3ep1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-10 09:00:00raw1,437,000원1,444,000원1,414,000원1,423,000원60,397
cmttqbdh903mi10kucltzygvjstock-5m005380:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdh503mh10kuxqf6tpg41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-09 15:30:00raw388,000원388,000원388,000원388,000원0
cmttqbdhk03mk10kuloyzctfnstock-5m066570:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdhg03mj10kumfzm80q21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-09 15:30:00raw205,000원205,000원205,000원205,000원0
cmttqbdhx03mm10kuryq859d5stock-5m035420:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdhr03ml10kuoavosphq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-09 15:30:00raw210,000원210,000원210,000원210,000원0
cmttqbdi803mo10kusffw1rgsstock-5m035720:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdi503mn10kuqc7pza491
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 15:30:00raw35,050원35,050원35,050원35,050원0
cmttqbdgk03me10kugybqgem9stock-5m005930:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdga03md10kuydeh9yb41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 15:30:00raw270,250원270,250원270,250원270,250원0
cmttqbdit03ms10kuiuwd8qw0stock-5m051910:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdip03mr10kujb43iiw61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-09 15:30:00raw286,000원286,000원286,000원286,000원0
cmttqbdj603mu10kue69oo474stock-5m068270:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdj103mt10kuydbehmoo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-09 15:30:00raw183,400원183,400원183,400원183,400원0
cmttqbdgy03mg10kuf6lhvt6lstock-5m000660:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdgs03mf10ku5pmgoozm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-09 15:30:00raw1,858,000원1,858,000원1,858,000원1,858,000원0
cmttqbdjk03mw10ku2t6hen2kstock-5m005490:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdje03mv10kujzw7j44h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 15:30:00raw337,000원337,000원337,000원337,000원0
cmttqbdjx03my10kuuk932hunstock-5m000270:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdjs03mx10ku5y67eg881
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 15:30:00raw127,000원127,000원127,000원127,000원0
cmttqbdnd03ni10kut8gjbq9lstock-5m017670:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdn903nh10ku81u18t4f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 15:30:00raw91,300원91,300원91,300원91,300원0
cmttqbdn203ng10kulvhx3vv8stock-5m015760:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdmx03nf10kugtnh5p951
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-09 15:30:00raw33,750원33,750원33,750원33,750원0
cmttqbdmp03ne10kuyor4wsqlstock-5m003550:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdmj03nd10kujw7xavhe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 15:30:00raw118,900원118,900원118,900원118,900원0
cmttqbdmb03nc10kumw3tvt22stock-5m034730:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdm803nb10kuikg1o0dz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 15:30:00raw602,000원602,000원602,000원602,000원0
cmttqbdm103na10kuy0jyvmsnstock-5m028260:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdlt03n910kugd5og5u21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 15:30:00raw376,000원376,000원376,000원376,000원0
cmttqbdlm03n810kuyhe9hsnastock-5m012330:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdli03n710kuiklnx4ay1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 15:30:00raw417,500원417,500원417,500원417,500원0
cmttqbdlb03n610kut2gvoyvvstock-5m373220:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdl603n510ku5qvjvq0z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-09 15:30:00raw372,000원372,000원372,000원372,000원0
cmttqbdkx03n410kubw324e1astock-5m207940:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdku03n310kuvh7iy4y71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 15:30:00raw1,446,000원1,446,000원1,446,000원1,446,000원0
cmttqbdkn03n210kukoh995ohstock-5m055550:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdkk03n110ku0ffj20291
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-09 15:30:00raw110,700원110,700원110,700원110,700원0
cmttvo37203os10kuf33ld0ukstock-5m096770:20260909:15302026-09-09 15:30:00instantevent2026-09-09 18:10:082026-09-09 18:10:08cmttvo36r03or10ku1j0jrzm91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-09 15:30:00raw153,500원153,500원153,500원153,500원47,428
cmttvo39i03ou10kun650pfzxstock-5m030200:20260909:15302026-09-09 15:30:00instantevent2026-09-09 18:10:092026-09-09 18:10:09cmttvo39c03ot10ku0dq2ayb31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 15:30:00raw53,100원53,100원53,100원53,100원10,790
cmttqbdkb03n010kur9m5mmlpstock-5m105560:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdk503mz10kuackor46q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-09 15:30:00raw172,400원172,400원172,400원172,400원0
cmttq4xyw03mc10kuw1m1puhustock-5m017670:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xyr03mb10ku5i948x3g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-09 15:25:00raw91,300원91,300원91,300원91,300원0
cmttq4xyj03ma10kur8finvsestock-5m030200:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xyg03m910ku65nle23x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-09 15:25:00raw53,300원53,300원53,300원53,300원0
57,440건 중 12,851–12,900← 이전258 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬