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
cmtqn1gg400bt10enlodgoxfkstock-5m051910:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gfy00bs10ensox4jamq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 11:35:00raw278,500원279,000원278,500원279,000원469
cmtqn1ggv00bv10enzdhy9xuistock-5m005490:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1ggm00bu10enl1cpkud51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 11:35:00raw334,500원334,500원333,500원334,000원464
cmtqn1ghn00bx10enyuj2awkkstock-5m000270:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1ghd00bw10en2k1erp2a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:35:00raw126,500원126,600원126,400원126,400원4,850
cmtqn1gif00bz10en9tzariphstock-5m105560:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gi500by10en1lsp0isr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 11:35:00raw175,100원175,300원174,800원175,100원5,270
cmtqn1giw00c110enq9bk932nstock-5m055550:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1git00c010enojjbhfbx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 11:35:00raw113,500원113,500원113,300원113,400원2,417
cmtqn1gj500c310envw2e25t9stock-5m207940:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gj100c210eniauj8ol01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:35:00raw1,450,000원1,451,000원1,448,000원1,449,000원220
cmtqn1gjt00c510ene31zrom7stock-5m373220:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gjm00c410en6e6ltvxp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 11:35:00raw360,500원361,000원360,000원360,000원1,011
cmtqn1gk900c710enqf0htuwmstock-5m012330:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gk400c610enh209oc441
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 11:35:00raw430,000원430,500원429,500원430,000원664
cmtqn1gkj00c910en360zpdt0stock-5m034730:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gkg00c810ennnhansrn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:35:00raw600,500원602,000원600,000원602,000원549
cmtqn1gku00cb10en3dgcr43xstock-5m003550:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gkp00ca10enw9reb80x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:35:00raw124,800원124,800원124,500원124,600원1,892
cmtqn1gl400cd10enn1o0pp4rstock-5m015760:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gl000cc10enjggot4h31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 11:35:00raw32,050원32,100원32,050원32,100원4,270
cmtqn1glf00cf10en8zgqxaslstock-5m030200:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gla00ce10en68gcv9f91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 11:35:00raw54,500원54,600원54,500원54,600원471
cmtqn1glq00ch10enohcwi8n3stock-5m017670:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gll00cg10enr9il2exg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 11:35:00raw92,300원92,400원92,200원92,200원4,958
cmtqn7xbn00dj10enxlsoid4jstock-5m096770:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xbk00di10enl67nlkfq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 11:35:00raw137,700원137,800원137,500원137,700원3,336
cmtqn7x9j00d310enhihxoc3ostock-5m068270:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7x9f00d210enmpvkoviv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 11:35:00raw186,200원186,300원186,100원186,100원2,146
cmtqn7x8m00cv10eniocztzosstock-5m006400:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7x8i00cu10enr4xwet0r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 11:35:00raw545,000원545,000원544,000원544,000원1,482
cmtqn7xc500dn10en3xpgc50tstock-5m028260:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xc100dm10en6bkdpap01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:35:00raw379,000원379,000원377,500원378,000원1,120
cmtqn7xab00d910enc5gbwdt2stock-5m000270:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xa700d810en7hghzu981
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:40:00raw126,400원126,500원126,400원126,400원3,993
cmtqn7x6t00cj10enquuwfpxfstock-5m005930:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7x6i00ci10en5k0f6vjh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:40:00raw265,750원266,000원265,500원265,750원122,353
cmtqn7x7400cl10enzyhxxda0stock-5m000660:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7x7000ck10enc0moeu9s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 11:40:00raw1,741,000원1,744,000원1,740,000원1,742,000원11,780
cmtqn7x7f00cn10enhnzlxhe3stock-5m005380:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7x7b00cm10en8qnjcxqw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:40:00raw389,000원389,500원389,000원389,500원1,309
cmtqn7x7r00cp10en11itya8rstock-5m066570:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7x7m00co10enpz8vnmdv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 11:40:00raw215,500원216,000원215,500원215,500원2,056
cmtqn7x8300cr10en8zgrcdd9stock-5m035420:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7x7z00cq10engx5zm7hh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 11:40:00raw216,500원217,000원216,000원216,500원3,826
cmtqn7x8d00ct10enomyts6hxstock-5m035720:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7x8900cs10enufrtxu4s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 11:40:00raw36,075원36,100원36,050원36,075원8,114
cmtqn7x8t00cx10en5xhpbyidstock-5m006400:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7x8q00cw10en98mtvsn41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 11:40:00raw544,000원545,000원544,000원544,000원1,052
cmtqn7x9200cz10enav2bhfrxstock-5m051910:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7x8z00cy10en32ln1drz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 11:40:00raw279,000원279,000원278,500원278,500원315
cmtqn7x9r00d510enqrntbxy3stock-5m068270:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7x9o00d410enxkmm2jva1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 11:40:00raw186,100원186,200원185,700원185,900원4,971
cmtqn7xa100d710ensh94irqostock-5m005490:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7x9x00d610ensfv4fyky1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 11:40:00raw334,000원334,000원333,500원334,000원253
cmtqn7xak00db10ent57tlooastock-5m105560:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xah00da10enptq8oihj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 11:40:00raw175,100원175,200원175,000원175,200원1,764
cmtqn7xav00dd10encamc86ngstock-5m207940:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xar00dc10en1vy1tdkt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:40:00raw1,449,000원1,449,000원1,447,000원1,449,000원209
cmtqn7xb500df10en3np926i3stock-5m373220:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xb100de10engk3phs541
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 11:40:00raw360,000원360,500원360,000원360,500원1,054
cmtqn7xbe00dh10endjo0vlj6stock-5m012330:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xba00dg10en0r9lo6sh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 11:40:00raw429,500원430,000원429,500원429,500원721
cmtqn7xbw00dl10en6l7fv3gzstock-5m096770:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xbs00dk10endcxnc7x81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 11:40:00raw137,500원137,800원137,500원137,700원2,796
cmtqn7xce00dp10enesnmbboqstock-5m028260:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xca00do10enooct5sif1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:40:00raw378,000원379,500원377,500원379,500원1,472
cmtqn7xcn00dr10enr7vwmhkrstock-5m034730:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xcj00dq10enz95aiqlz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:40:00raw602,000원603,000원601,000원602,000원1,076
cmtqn7xcx00dt10en3c12a6axstock-5m003550:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xct00ds10enpwz3suq71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:40:00raw124,600원124,800원124,600원124,800원2,412
cmtqn7xd700dv10enjwxr1nnbstock-5m015760:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xd300du10envbnfmsm91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 11:40:00raw32,075원32,100원32,050원32,050원6,154
cmtqn7xdg00dx10enmw0xpouustock-5m030200:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xdc00dw10en6mpm439r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 11:40:00raw54,500원54,600원54,500원54,600원1,864
cmtqn7xdt00dz10enzyd2qa9fstock-5m017670:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xdo00dy10enjwzzkxy71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 11:40:00raw92,300원92,300원92,100원92,100원2,948
cmtqnebwv00en10envoho4dq7stock-5m055550:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebws00em10enbuqtucy71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 11:40:00raw113,300원113,400원113,300원113,400원860
cmtqnebtr00e310enilkmoyylstock-5m000660:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebtn00e210enygn1q1l71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 11:45:00raw1,742,000원1,745,000원1,742,000원1,745,000원15,994
cmtqnebu200e510enjovvz1w6stock-5m005380:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebty00e410enam4evc4e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:45:00raw389,000원389,500원389,000원389,250원1,713
cmtqnebue00e710endm6feslustock-5m066570:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebu900e610enrj9f8xin1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 11:45:00raw216,000원216,000원215,000원215,500원9,452
cmtqnebuq00e910enclmu2wj6stock-5m035420:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebul00e810en2r17naty1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 11:45:00raw216,500원217,000원216,000원217,000원2,334
cmtqnebv200eb10en457l73fmstock-5m035720:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebuy00ea10ensifs2x1y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 11:45:00raw36,100원36,100원36,000원36,025원15,473
cmtqnebvd00ed10en7q78e5tvstock-5m006400:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebva00ec10enryggh0km1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 11:45:00raw544,000원545,000원543,000원543,000원1,899
cmtqnebvp00ef10enfe1t67wystock-5m051910:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebvl00ee10enn960nig91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 11:45:00raw278,500원279,000원278,000원279,000원1,306
cmtqnebw000eh10enh6wr31efstock-5m068270:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebvw00eg10enrxs1u9gk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 11:45:00raw185,900원185,900원185,600원185,600원3,843
cmtqnebwb00ej10en6fcq3ln2stock-5m005490:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebw700ei10eni7u6m9tc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 11:45:00raw333,500원334,500원333,500원334,000원1,838
cmtqnebwm00el10enznerfo4wstock-5m000270:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebwi00ek10ent0ebl6n71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:45:00raw126,450원126,500원126,400원126,500원4,686
122,217건 중 42,001–42,050← 이전841 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬