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
cmtqp081300qf10enpytrb6k7stock-5m012330:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp080z00qe10enjutk8qpn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 12:30:00raw429,000원429,500원429,000원429,000원579
cmtqp081d00qh10enqrvwv2hnstock-5m096770:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp081900qg10enhy9ckdrp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 12:30:00raw138,300원138,400원138,000원138,300원7,857
cmtqp081n00qj10enlko4vfrqstock-5m028260:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp081j00qi10enzwuiulmw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:30:00raw378,000원378,500원378,000원378,500원1,728
cmtqp082c00ql10enbyd1qg4rstock-5m034730:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp082400qk10enj3svd92u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:30:00raw604,000원605,000원603,000원605,000원1,546
cmtqp082n00qn10enhsnlph3mstock-5m003550:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp082j00qm10en8pw6v3c11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:30:00raw125,400원125,500원125,300원125,400원1,056
cmtqp083600qr10enu235orbkstock-5m030200:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp083200qq10enb39t0b5v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 12:30:00raw54,600원54,700원54,500원54,600원5,928
cmtqp083f00qt10enjuytasvastock-5m017670:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp083b00qs10enaw5e8zzc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 12:30:00raw92,500원92,700원92,500원92,700원4,054
cmtqp6mqr00rx10eniqyui9rmstock-5m015760:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mqo00rw10en3ex56y6u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 12:35:00raw32,100원32,100원32,050원32,100원2,444
cmtqp6mqi00rv10en5w5q0kafstock-5m003550:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mqe00ru10eniudq3hh71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:35:00raw125,500원125,500원125,100원125,200원2,166
cmtqp6mq800rt10en3tw8llmtstock-5m034730:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mq500rs10en356to1y91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:35:00raw604,000원605,000원603,000원605,000원634
cmtqp6mpy00rr10ensmio2m32stock-5m028260:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mpv00rq10en35lf0zou1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:35:00raw378,000원378,500원378,000원378,000원786
cmtqp6mpp00rp10ensiocy3zlstock-5m096770:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mpl00ro10en6pt4i5tx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 12:35:00raw138,300원138,400원137,800원137,900원6,876
cmtqp6mpf00rn10enz4gq5o9cstock-5m012330:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mpc00rm10en0lhoz7b41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 12:35:00raw429,000원429,500원429,000원429,000원772
cmtqp6mp500rl10en8ojnvcflstock-5m373220:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mp100rk10en2caqdqir1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 12:35:00raw360,000원360,500원360,000원360,000원808
cmtqp6mov00rj10enceohlb2rstock-5m207940:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mor00ri10enr6b7ndmz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:35:00raw1,451,000원1,452,000원1,449,000원1,450,000원258
cmtqpd1mf00sl10en9qanfu9ystock-5m005490:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1mb00sk10en7l9l23fs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 12:35:00raw334,000원334,500원334,000원334,000원141
cmtqp6mol00rh10enw8jr2n18stock-5m055550:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6moh00rg10enz9j8a8ei1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 12:35:00raw113,700원113,800원113,700원113,700원3,495
cmtqp6mob00rf10ens1voqvzpstock-5m105560:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mo700re10enw9jwhbe11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 12:35:00raw175,400원175,400원175,200원175,400원3,304
cmtqp6mo100rd10enicbbo6iestock-5m000270:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mny00rc10enwjbdi9b01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:35:00raw126,600원126,700원126,500원126,500원3,108
cmtqp6mns00rb10en42kdpwnjstock-5m068270:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mnp00ra10entpidw2771
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 12:35:00raw185,600원185,700원185,500원185,500원3,833
cmtqp6mnj00r910enzrcyhfp1stock-5m051910:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mnf00r810enw7kf5fzs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 12:35:00raw279,000원279,500원278,500원279,000원2,358
cmtqp6mn900r710en8ta8se16stock-5m006400:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mn600r610enpupg65y61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 12:35:00raw542,000원543,000원542,000원542,000원1,270
cmtqp6mn000r510ene44f6ez3stock-5m035720:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mmw00r410eno37nt7eq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 12:35:00raw36,200원36,200원36,150원36,200원7,196
cmtqp6mmp00r310en9yio5vd5stock-5m035420:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mmm00r210en63rq4tog1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 12:35:00raw216,500원217,000원216,500원216,750원3,955
cmtqp6mmf00r110enlkbl6fvdstock-5m066570:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mmb00r010en2kkwpha11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 12:35:00raw217,000원217,250원216,000원216,500원9,318
cmtqp6mm400qz10enuuah3gkcstock-5m005380:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mm000qy10enyxmmyvgw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:35:00raw388,000원388,500원388,000원388,000원1,867
cmtqp6mrc00s110enftdpztqfstock-5m017670:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mr800s010en4b5pfhrs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 12:35:00raw92,600원92,700원92,500원92,600원1,701
cmtqp6mlt00qx10eni9l4vjzbstock-5m000660:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mlp00qw10encju139vp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 12:35:00raw1,749,000원1,750,000원1,746,000원1,748,000원18,743
cmtqp6mlh00qv10enxdrxsxbastock-5m005930:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mlc00qu10en2wubm49o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:35:00raw266,750원267,000원266,500원266,500원104,338
cmtqp6mr200rz10enuw759yqhstock-5m030200:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mqy00ry10enla5p88n31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 12:35:00raw54,600원54,600원54,500원54,600원168
cmtqpd1pg00t710enbtuk6stqstock-5m015760:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1pc00t610enbj6ufb6y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 12:40:00raw32,050원32,150원32,050원32,150원15,386
cmtqpd1jv00s310eniub6wkp5stock-5m005930:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1jq00s210encul6hu891
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:40:00raw266,500원267,000원266,500원266,500원132,512
cmtqpd1k600s510enpep0wrmpstock-5m000660:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1k200s410ensmi1hjx31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 12:40:00raw1,747,000원1,749,000원1,746,000원1,748,000원17,607
cmtqpd1kg00s710en5giixp00stock-5m005380:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1kc00s610en19y1zwt81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:40:00raw388,000원388,500원388,000원388,250원1,069
cmtqpd1kq00s910enig70ruz4stock-5m066570:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1km00s810enxdfvjfp91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 12:40:00raw216,250원216,500원215,500원215,500원5,892
cmtqpd1l000sb10enuf4duh9ustock-5m035420:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1kw00sa10enhsv6qgxb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 12:40:00raw216,500원217,000원216,000원216,000원2,253
cmtqpd1lb00sd10en2y0nmi7astock-5m035720:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1l600sc10ens7cdhjn41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 12:40:00raw36,150원36,200원36,100원36,100원11,799
cmtqpd1ll00sf10encx1frc3istock-5m006400:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1lh00se10enx53xihq01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 12:40:00raw543,000원543,000원541,000원541,000원4,510
cmtqpd1lx00sh10enw7lyfgl2stock-5m051910:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1lt00sg10endg2a1isr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 12:40:00raw279,000원279,000원278,000원278,500원823
cmtqpd1m600sj10en4syxlatgstock-5m068270:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1m300si10enot0wm8lx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 12:40:00raw185,500원185,600원185,400원185,500원2,644
cmtqpd1mm00sn10eniz662ljbstock-5m005490:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1mj00sm10enxk17gxna1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 12:40:00raw334,000원334,500원333,500원334,000원1,681
cmtqpd1mw00sp10env2547ppgstock-5m000270:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1ms00so10enhv3cv8ym1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:40:00raw126,600원126,600원126,400원126,500원5,718
cmtqpd1n600sr10en1p5lfirustock-5m105560:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1n200sq10enqu7a97cm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 12:40:00raw175,400원175,400원175,100원175,200원3,607
cmtqpd1ng00st10en1i17sudnstock-5m055550:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1nc00ss10enp413ey7y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 12:40:00raw113,700원113,800원113,600원113,600원10,986
cmtqpd1nq00sv10enwkwo51f6stock-5m207940:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1nm00su10en56gcxsoh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:40:00raw1,450,000원1,453,000원1,448,500원1,450,000원482
cmtqpd1o000sx10enzvpng3zystock-5m373220:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1nw00sw10enn29wfsxf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 12:40:00raw360,000원360,500원359,500원359,500원1,306
cmtqpd1oa00sz10enffgh40m0stock-5m012330:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1o700sy10enbti0kjda1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 12:40:00raw429,000원429,500원428,500원429,000원2,981
cmtqpd1ol00t110enpr4l90jfstock-5m096770:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1oh00t010enezt41q9u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 12:40:00raw137,900원138,200원137,600원137,900원4,590
cmtqpd1ow00t310enmt9s77u2stock-5m028260:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1or00t210enr1f15w141
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:40:00raw378,500원378,500원377,500원378,500원1,144
cmtqpd1p600t510en48hs01onstock-5m003550:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1p200t410en10iuj1h61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:40:00raw125,100원125,200원125,000원125,100원5,694
62,960건 중 40,051–40,100← 이전802 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬