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
cmtqv98sa00h710jfn4r4cejestock-5m000270:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98s600h610jfbkrh6o1a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 15:25:00raw127,800원127,800원127,800원127,800원0
cmtqv98st00hb10jfvlf878xqstock-5m055550:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98sp00ha10jf9d9uprrr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 15:25:00raw113,800원113,800원113,800원113,800원0
cmtqv98t100hd10jf50o6z8jistock-5m373220:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98sy00hc10jf1s9qj7ao1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 15:25:00raw361,000원361,000원361,000원361,000원0
cmtqv98tb00hf10jfkatg953qstock-5m012330:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98t700he10jfjnh19wg01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 15:25:00raw431,500원431,500원431,500원431,500원0
cmtqv98tt00hj10jfcru5sftnstock-5m096770:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98tq00hi10jf9jrwdvmc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 15:25:00raw138,000원138,000원138,000원138,000원0
cmtqv98u200hl10jfu1negwclstock-5m028260:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98tz00hk10jfk3imcs7l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 15:25:00raw382,500원382,500원382,500원382,500원0
cmtqv98ub00hn10jfar5ia1jostock-5m034730:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98u800hm10jfyl6285a41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 15:25:00raw610,000원610,000원610,000원610,000원0
cmtqv98ul00hp10jfwggmlfb1stock-5m003550:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98uh00ho10jfq67lm0m61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 15:25:00raw124,400원124,400원124,400원124,400원0
cmtqv98uu00hr10jf5pfn985sstock-5m015760:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98ur00hq10jf6xb8r3kh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 15:25:00raw32,750원32,750원32,750원32,750원0
cmtqv98v300ht10jfoekeu1uhstock-5m030200:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98uz00hs10jfm0n8brkm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 15:25:00raw55,200원55,200원55,200원55,200원0
cmtqv98vd00hv10jftmuweu6wstock-5m017670:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98v900hu10jf4cbbbofl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 15:25:00raw93,700원93,700원93,700원93,700원0
cmtqvfogm00ij10jfd77xfbiwstock-5m207940:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfogi00ii10jfetqrgqmm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 15:25:00raw1,457,000원1,457,000원1,457,000원1,457,000원0
cmtqvfodr00hx10jf9rsn6cakstock-5m005930:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:172026-09-07 15:40:17cmtqvfodf00hw10jfnq4h19v01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 15:30:00raw269,000원269,000원269,000원269,000원0
cmtqvfoe200hz10jful0ty3bvstock-5m000660:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:172026-09-07 15:40:17cmtqvfody00hy10jfnrbl3cfr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 15:30:00raw1,775,000원1,775,000원1,775,000원1,775,000원0
cmtqvfoec00i110jfrkquypihstock-5m005380:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:172026-09-07 15:40:17cmtqvfoe800i010jf4prvhodt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 15:30:00raw391,500원391,500원391,500원391,500원0
cmtqvfoel00i310jf3xgmf59qstock-5m066570:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:172026-09-07 15:40:17cmtqvfoei00i210jfy269kbzs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 15:30:00raw213,500원213,500원213,500원213,500원0
cmtqvfoev00i510jft9ct3gyustock-5m035420:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfoes00i410jf79xuqpqo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 15:30:00raw218,000원218,000원218,000원218,000원0
cmtqvfof400i710jf4ayaui0vstock-5m035720:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfof100i610jfvjlmyd391
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 15:30:00raw36,400원36,400원36,400원36,400원0
cmtqvfofd00i910jfhttz3tm7stock-5m006400:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfofa00i810jf0pe6yfuu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 15:30:00raw541,000원541,000원541,000원541,000원0
cmtqvfofn00ib10jfw2kzitsistock-5m051910:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfofj00ia10jfg4xf22jd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 15:30:00raw279,000원279,000원279,000원279,000원0
cmtqvfofw00id10jfb16haslustock-5m068270:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfoft00ic10jfnlo8qw3w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 15:30:00raw186,000원186,000원186,000원186,000원0
cmtqvfog400if10jf6nnuq8lsstock-5m005490:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfog100ie10jf696ynte01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 15:30:00raw335,000원335,000원335,000원335,000원0
cmtqvfogd00ih10jf343jr4qxstock-5m105560:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfoga00ig10jfun2spl4f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 15:30:00raw175,400원175,400원175,400원175,400원0
cmtr0se8v001f10gfeacbt37rstock-5m000270:20260907:15302026-09-07 15:30:00instantevent2026-09-07 18:10:092026-09-07 18:10:09cmtr0se8j001e10gffmtw0nyv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 15:30:00raw128,400원128,400원128,400원128,400원75,199
cmtqvfogu00il10jfgehysm2fstock-5m207940:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfogr00ik10jfy5qugzp71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 15:30:00raw1,457,000원1,457,000원1,457,000원1,457,000원0
cmtqvfoh300in10jfu68s3km4stock-5m373220:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfoh000im10jfv67xz7ve1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 15:30:00raw361,000원361,000원361,000원361,000원0
cmtqvfohc00ip10jfb6avqt74stock-5m012330:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfoh900io10jfhj4e6k731
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 15:30:00raw431,500원431,500원431,500원431,500원0
cmtr0seav001h10gfqf3xthqnstock-5m055550:20260907:15302026-09-07 15:30:00instantevent2026-09-07 18:10:092026-09-07 18:10:09cmtr0sear001g10gfi9dvok691
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 15:30:00raw113,900원113,900원113,900원113,900원130,731
cmtqvfohl00ir10jfdypgwpevstock-5m096770:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfohi00iq10jf2v2ybquj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 15:30:00raw138,000원138,000원138,000원138,000원0
cmtqvfohu00it10jf1y93fh15stock-5m028260:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfohr00is10jf2rf8azo71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 15:30:00raw382,500원382,500원382,500원382,500원0
cmtqvfoi300iv10jfhquet8khstock-5m034730:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfoi000iu10jfxmxttid51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 15:30:00raw610,000원610,000원610,000원610,000원0
cmtqvfoib00ix10jf8hm9t12qstock-5m003550:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfoi800iw10jfycew5c6w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 15:30:00raw124,400원124,400원124,400원124,400원0
cmtqvfoik00iz10jfu64knzwbstock-5m015760:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfoih00iy10jfzocpp3rs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 15:30:00raw32,750원32,750원32,750원32,750원0
cmtqvfoit00j110jfpe391237stock-5m030200:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfoiq00j010jflmx9jrp41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 15:30:00raw55,200원55,200원55,200원55,200원0
cmtqvfoj200j310jf9dsl3k21stock-5m017670:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfoiz00j210jfgl2bzf9d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 15:30:00raw93,700원93,700원93,700원93,700원0
cmtrwxzx600080zhcjiwmc6p6stock-5m066570:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzx100070zhcptw081lr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 09:00:00raw215,000원215,500원212,500원213,500원53,792
cmtrx4etf00220zhc7ismu3jvstock-5m373220:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4etb00210zhcr44z0jks1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 09:00:00raw368,000원370,000원364,500원367,000원26,816
cmtrwy02y00180zhcv9c0nohvstock-5m017670:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy02t00170zhcjvapgwig1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 09:00:00raw93,800원93,800원92,800원93,500원20,036
cmtrwy02o00160zhce3q3lkpastock-5m030200:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy02j00150zhcv2mewicl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 09:00:00raw55,400원55,500원55,200원55,400원8,431
cmtrwy02c00140zhc01z7yh9vstock-5m015760:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy02800130zhcwcws69rw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 09:00:00raw33,700원34,350원33,600원34,100원331,504
cmtrwy02200120zhcymw17qhdstock-5m003550:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy01x00110zhct5d45r2y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:00:00raw124,600원124,800원122,600원122,700원9,290
cmtrwy01q00100zhczahs6v98stock-5m034730:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy01k000z0zhc5947bnlc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:00:00raw612,000원612,000원603,000원610,000원3,307
cmtrwy01e000y0zhcnuo7bw3pstock-5m028260:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy018000x0zhc6av4nmx21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:00:00raw386,000원386,500원381,500원382,500원7,909
cmtrwy010000w0zhc9xfrsq07stock-5m096770:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy00u000v0zhc14chhlra1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 09:00:00raw139,500원143,400원139,400원143,400원113,499
cmtrwy00n000u0zhc2okn2nd9stock-5m012330:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy00i000t0zhcidapz39e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 09:00:00raw431,500원433,500원428,000원429,500원8,253
cmtrwy00c000s0zhcp2y13m35stock-5m207940:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy007000r0zhcat2zfwbx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:00:00raw1,475,000원1,479,000원1,465,000원1,469,000원553
cmtrwy000000q0zhcotz7c73cstock-5m055550:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzzw000p0zhcojld3pi51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 09:00:00raw115,800원116,200원114,900원116,100원28,136
cmtrwxzzq000o0zhcon2w635rstock-5m105560:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzzl000n0zhc1zn7qyni1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 09:00:00raw177,500원179,200원176,600원179,000원20,410
cmtrwxzzf000m0zhco2z0kyvostock-5m000270:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzzb000l0zhcu5cicug21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:00:00raw128,900원129,700원128,800원129,200원24,726
cmtrwxzz4000k0zhc6xo4v1qbstock-5m005490:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzyz000j0zhc57tgnady1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 09:00:00raw340,000원342,500원338,500원341,250원8,655
62,960건 중 40,851–40,900← 이전818 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬