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
cmtqu6o0q009p10jf2vbdff02stock-5m207940:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6o0l009o10jfrkr8w2rm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:50:00raw1,459,000원1,460,000원1,455,000원1,457,000원523
cmtqu6nyt009d10jfglqp3cu8stock-5m051910:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6nyp009c10jfn0drkc2x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 14:55:00raw281,000원281,000원280,000원280,500원3,697
cmtqu6o1u009x10jfc2qg5jv2stock-5m096770:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:182026-09-07 15:05:18cmtqu6o1q009w10jfeksyc80b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 14:55:00raw138,500원138,700원138,200원138,500원8,234
cmtqu6o1k009v10jflhd6lpvrstock-5m012330:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:182026-09-07 15:05:18cmtqu6o1f009u10jf2nwb8hz31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 14:55:00raw432,500원433,000원431,500원432,500원2,427
cmtqu6o19009t10jf6ptc14enstock-5m373220:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6o16009s10jftcb7xbnr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 14:55:00raw363,000원363,500원363,000원363,000원1,753
cmtqu6o10009r10jfyjpbemfzstock-5m207940:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6o0v009q10jfdl3x6vzb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:55:00raw1,457,000원1,459,000원1,456,000원1,458,000원502
cmtqu6o0f009n10jfyvguifz5stock-5m055550:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6o0a009m10jfidzjjniy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 14:55:00raw114,100원114,200원113,900원114,200원4,687
cmtqu6o03009l10jf8r5ofrtwstock-5m105560:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6nzz009k10jf2ykip9r51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 14:55:00raw175,400원175,600원175,300원175,400원5,249
cmtqu6nzs009j10jfes4ilkzhstock-5m000270:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6nzn009i10jfjfx067651
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:55:00raw127,900원128,000원127,800원127,900원7,260
cmtqu6nzh009h10jf1udxfj8bstock-5m005490:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6nzb009g10jf98i7jzcz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 14:55:00raw334,500원335,000원334,000원334,500원2,236
cmtqu6nz4009f10jfr2cpcfrgstock-5m068270:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6nz0009e10jf2nn4gn4e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 14:55:00raw186,600원186,800원186,300원186,300원4,796
cmtqu6nyi009b10jfvvlfaiuastock-5m006400:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6nye009a10jfxlk2uwtr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 14:55:00raw540,500원541,000원540,000원540,000원6,055
cmtqu6ny7009910jfm9pi6epmstock-5m035720:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6ny2009810jfiuw2kwwo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:55:00raw36,625원36,650원36,550원36,600원18,738
cmtqu6nxv009710jfrqjcum33stock-5m035420:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6nxr009610jfvbmvrx8n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 14:55:00raw218,000원218,500원218,000원218,000원5,207
cmtqu6nxl009510jftdg2uhjzstock-5m066570:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6nxi009410jf5r2i666t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 14:55:00raw215,000원215,000원214,500원215,000원5,851
cmtqu6nxc009310jfti8q10irstock-5m005380:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6nx9009210jfk0flwgub1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 14:55:00raw392,000원392,000원391,500원391,500원3,260
cmtqu6nx3009110jfnnn20y8zstock-5m000660:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6nwz009010jf9hgikusx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 14:55:00raw1,768,500원1,772,000원1,767,000원1,771,000원26,621
cmtqu6nwt008z10jf6fxxivrdstock-5m005930:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6nwn008y10jf5n8hy3h01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:55:00raw268,750원269,000원268,000원268,750원208,177
cmtqu6o3h00a910jff9tiwg31stock-5m017670:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:182026-09-07 15:05:18cmtqu6o3d00a810jffng0u8011
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 14:55:00raw93,700원93,700원93,300원93,500원9,346
cmtqu6o3700a710jfoddoy4z0stock-5m030200:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:182026-09-07 15:05:18cmtqu6o3300a610jfq1bz9ra01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 14:55:00raw55,100원55,200원55,000원55,200원1,715
cmtqu6o2x00a510jfopgp3fv7stock-5m015760:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:182026-09-07 15:05:18cmtqu6o2t00a410jftwaebejt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 14:55:00raw32,800원32,800원32,700원32,800원20,856
cmtqu6o2o00a310jf3ax6hxbqstock-5m003550:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:182026-09-07 15:05:18cmtqu6o2j00a210jf40zcvrii1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:55:00raw124,900원124,900원124,800원124,800원5,331
cmtqu6o2e00a110jfzqf8q5kkstock-5m034730:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:182026-09-07 15:05:18cmtqu6o2a00a010jfd89k8lqh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:55:00raw612,000원613,000원609,000원610,000원2,184
cmtqu6o24009z10jfe8fbzx22stock-5m028260:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:182026-09-07 15:05:18cmtqu6o20009y10jfcuqjlvl21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:55:00raw383,500원384,000원382,500원383,500원3,550
cmtqud43w00b710jfei3kth7astock-5m028260:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud43r00b610jf9km0ljll1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 15:00:00raw383,500원384,500원383,000원383,500원3,796
cmtqud43l00b510jfnby946srstock-5m096770:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud43i00b410jf7mqq85981
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 15:00:00raw138,600원138,700원138,200원138,300원7,667
cmtqud43c00b310jfmkbvowe8stock-5m012330:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud43800b210jffagsmi231
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 15:00:00raw432,500원433,000원432,000원432,500원1,687
cmtqud43200b110jfgymtb10kstock-5m373220:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud42y00b010jf7prkt5nz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 15:00:00raw363,500원363,500원362,000원362,000원6,158
cmtqud40900ah10jfn3ovb50fstock-5m066570:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud40500ag10jftdwmsfcj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 15:00:00raw215,000원215,000원213,500원213,500원11,046
cmtqud3zz00af10jfddzbfvkcstock-5m005380:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud3zw00ae10jfwgnf4pbl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 15:00:00raw391,500원392,000원391,500원391,500원2,854
cmtqud3zo00ad10jfjkjdawu7stock-5m000660:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud3zi00ac10jfae2lotem1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 15:00:00raw1,771,000원1,779,000원1,765,000원1,778,000원104,416
cmtqud3z900ab10jf7f0tnaj1stock-5m005930:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud3yw00aa10jfnsmtsdkl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 15:00:00raw268,750원269,500원268,500원269,000원440,952
cmtqud40t00al10jfpx56xzaestock-5m035720:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud40p00ak10jfbnypaajt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 15:00:00raw36,600원36,650원36,550원36,600원13,938
cmtqud40j00aj10jfjtr8f9zhstock-5m035420:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud40f00ai10jfd2b0lz9f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 15:00:00raw218,000원219,000원218,000원218,000원9,308
cmtqud42s00az10jf00m5cspqstock-5m207940:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud42o00ay10jf7uowxr9r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 15:00:00raw1,458,000원1,459,000원1,457,000원1,457,000원325
cmtqud42h00ax10jfoj0q6da2stock-5m055550:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud42e00aw10jfhu8nxa2d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 15:00:00raw114,100원114,200원114,000원114,100원7,284
cmtqud42800av10jfo3eugwrdstock-5m000270:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud42400au10jfcgabpfza1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 15:00:00raw127,900원128,000원127,700원127,700원6,440
cmtqud41y00at10jfhmp0j0w6stock-5m005490:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud41u00as10jfes0dasgt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 15:00:00raw334,500원335,000원334,000원334,000원2,786
cmtqud41o00ar10jfaad520cxstock-5m068270:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud41k00aq10jfbr18hpph1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 15:00:00raw186,300원186,700원186,200원186,200원4,132
cmtqud41d00ap10jfm5z86libstock-5m051910:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud41900ao10jfvxcbb93m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 15:00:00raw280,500원280,500원279,000원279,000원2,745
cmtqud41300an10jfogwzpdwbstock-5m006400:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud40z00am10jf2wi3it1r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 15:00:00raw540,000원543,000원539,000원539,000원14,232
cmtqujimo00c310jfyspff9eestock-5m105560:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujimk00c210jf77f1e8wt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 15:00:00raw175,500원175,600원175,100원175,200원5,639
cmtqud45c00bh10jfxpqp35cgstock-5m017670:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud45800bg10jflpe5m6rv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 15:00:00raw93,500원93,600원93,200원93,300원7,535
cmtqud45000bf10jf1lhwqzywstock-5m030200:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud44x00be10jf5bzfc1vq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 15:00:00raw55,100원55,200원55,100원55,100원5,570
cmtqud44q00bd10jfd9pv1o45stock-5m015760:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud44m00bc10jflbti5q2d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 15:00:00raw32,800원32,850원32,700원32,850원21,196
cmtqud44f00bb10jfm3wnf1kustock-5m003550:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud44c00ba10jffw3bpyuj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 15:00:00raw124,900원124,900원124,600원124,700원8,161
cmtqud44600b910jfq1gffw4xstock-5m034730:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud44200b810jfrcx0lb831
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 15:00:00raw609,000원612,000원609,000원610,000원2,514
cmtqujiom00ch10jfvsgl3j3lstock-5m028260:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujioi00cg10jfzebsj1kq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 15:05:00raw384,000원384,000원382,500원383,000원4,025
cmtqujio200cd10jftvguhyoystock-5m012330:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujiny00cc10jf4pcgu6s01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 15:05:00raw432,000원432,500원431,500원431,500원1,783
cmtqujins00cb10jfx0zrrt2nstock-5m373220:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujino00ca10jf4yttr1o61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 15:05:00raw362,500원362,500원361,500원362,000원4,051
62,960건 중 40,701–40,750← 이전815 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬