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
cmtqnebzz00f910enoywk79wkstock-5m017670:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebzv00f810en8yl0p1wi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 11:45:00raw92,100원92,200원92,100원92,100원4,360
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
cmtqnebx400ep10enz3wbjjlvstock-5m055550:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebx000eo10en5kys6s4h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 11:45:00raw113,400원113,400원113,300원113,400원2,912
cmtqnebxe00er10enb173d2u2stock-5m207940:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebxa00eq10en3o4iio0c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:45:00raw1,447,000원1,449,000원1,447,000원1,448,000원202
cmtqnebxo00et10enp4ecldu6stock-5m373220:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebxk00es10ena0htnb5t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 11:45:00raw360,000원361,000원360,000원361,000원1,044
cmtqnebxx00ev10en11jvswl3stock-5m012330:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebxu00eu10en0x0x6pii1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 11:45:00raw429,500원430,000원429,500원429,500원784
cmtqneby700ex10enjvez538fstock-5m096770:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqneby300ew10en6ini8vr01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 11:45:00raw137,700원137,800원137,300원137,500원3,438
cmtqnebyi00ez10en7kvjurjgstock-5m028260:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebye00ey10enyxpo70xn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:45:00raw379,500원379,500원379,000원379,000원685
cmtqnebyt00f110enhd4nqrbhstock-5m034730:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebyp00f010en03s5nelq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:45:00raw602,000원602,000원601,000원602,000원900
cmtqnebz400f310enx0e9u7ijstock-5m003550:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebz000f210en0p4ozbsf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:45:00raw124,700원125,000원124,700원124,800원1,048
cmtqnebze00f510enj0ezome2stock-5m015760:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebzb00f410enr9kfpm2r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 11:45:00raw32,100원32,100원32,050원32,100원2,508
cmtqnebzp00f710en6eeptkw4stock-5m030200:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebzl00f610ennb8ktnkw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 11:45:00raw54,600원54,600원54,400원54,500원374
cmtqnkslj00fx10enqc7098bbstock-5m105560:20260907:11452026-09-07 11:45:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnkslf00fw10enraiogrh11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 11:45:00raw175,200원175,200원175,000원175,200원4,100
cmtqnksir00fd10enrv9z6ucbstock-5m000660:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksin00fc10enzaj5qojv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 11:50:00raw1,744,500원1,747,000원1,744,000원1,744,000원21,653
cmtqnksj100ff10ennvkhhzrustock-5m005380:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksix00fe10enpdx2gqxy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:50:00raw389,000원389,500원389,000원389,000원1,834
cmtqnksjc00fh10enz8c1l7bqstock-5m066570:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksj700fg10enefi4pefq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 11:50:00raw216,000원216,000원215,000원215,000원4,168
cmtqnksjm00fj10enfe3dxxlkstock-5m035420:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksji00fi10en6c87xnxg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 11:50:00raw216,500원217,000원216,000원216,000원2,252
cmtqnksjw00fl10enhqbs85pmstock-5m035720:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksjs00fk10enlsweofms1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 11:50:00raw36,025원36,050원36,000원36,050원3,847
cmtqnksif00fb10en2e6vmiaqstock-5m005930:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksi400fa10enriv30lqg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:50:00raw266,250원266,500원266,000원266,000원104,119
cmtqnkskf00fp10enl7wjzttvstock-5m051910:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnkskb00fo10enc07yejsl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 11:50:00raw278,500원279,000원278,500원278,500원262
cmtqnkskp00fr10en41cjhihystock-5m068270:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnkskl00fq10en1646a4p61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 11:50:00raw185,600원185,800원185,600원185,700원3,218
cmtqnkskz00ft10entalw1hqdstock-5m005490:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnkskw00fs10enjnc58l2q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 11:50:00raw334,000원334,500원334,000원334,500원211
cmtqnksl900fv10enozbcq85ostock-5m000270:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksl500fu10enmvtybbns1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:50:00raw126,450원126,500원126,300원126,350원7,255
cmtqnksk500fn10enjau845r3stock-5m006400:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksk200fm10enirkc5kop1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 11:50:00raw544,000원544,000원543,000원543,000원2,633
cmtqnksls00fz10en1gqkshtmstock-5m105560:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnkslp00fy10enpa9s5f9g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 11:50:00raw175,200원175,200원174,900원175,000원3,563
cmtqnksm300g110en42tah7oastock-5m055550:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksly00g010enks2ljlyv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 11:50:00raw113,300원113,400원113,000원113,000원6,267
cmtqnksmd00g310en491pwullstock-5m207940:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksm900g210enuqcqexro1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:50:00raw1,448,000원1,449,000원1,447,000원1,447,000원235
cmtqnksmn00g510enmwoeu3p2stock-5m373220:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksmj00g410en0bngrft11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 11:50:00raw361,000원361,000원360,000원360,500원1,608
cmtqnksmw00g710enhgovn2hbstock-5m012330:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksmt00g610enkhsjhl9m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 11:50:00raw429,500원430,000원429,500원429,500원637
cmtqnksn600g910en321u2sd2stock-5m096770:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksn200g810en194jbw9y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 11:50:00raw137,600원137,700원137,300원137,600원4,309
cmtqnksng00gb10entu4li9cmstock-5m028260:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksnc00ga10enrfcban2o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:50:00raw379,500원379,500원378,500원379,000원1,005
cmtqnksnp00gd10en8faic3oustock-5m034730:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksnm00gc10enx232uhb81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:50:00raw602,000원602,000원600,000원601,000원1,063
cmtqnksnz00gf10enqubutxfsstock-5m003550:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksnv00ge10enuw6f0pma1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:50:00raw124,800원124,900원124,500원124,600원4,573
cmtqnksoa00gh10en7bouljq6stock-5m015760:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnkso600gg10encljhpf5i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 11:50:00raw32,075원32,100원32,000원32,050원6,237
cmtqnksom00gj10en1x0u3kgxstock-5m030200:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksoh00gi10enk6k4jugy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 11:50:00raw54,500원54,500원54,400원54,500원1,939
cmtqnksox00gl10en2az38vt3stock-5m017670:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksot00gk10enksgsko8g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 11:50:00raw92,200원92,400원92,100원92,300원2,626
cmtqnr6mo00hv10enj5de5hbtstock-5m017670:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6mj00hu10ennvdhno1i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 11:55:00raw92,300원92,500원92,200원92,500원4,800
cmtqnr6g700gn10enfpq51jtcstock-5m005930:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6fx00gm10en8oqsw5ls1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:55:00raw266,000원266,500원265,500원266,000원193,626
cmtqnr6gh00gp10en2cod81utstock-5m000660:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6gd00go10enit155koc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 11:55:00raw1,744,000원1,748,000원1,743,000원1,747,000원31,403
cmtqnr6gr00gr10en7uct4uczstock-5m005380:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6gn00gq10encfo3jkhd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:55:00raw389,000원389,500원389,000원389,500원1,987
cmtqnr6h100gt10en5rdemnolstock-5m066570:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6gx00gs10en06ieyw8h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 11:55:00raw215,000원215,500원214,500원215,500원21,403
cmtqnr6hc00gv10en94y6rvs2stock-5m035420:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6h800gu10enbe1j0a691
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 11:55:00raw216,500원216,500원216,000원216,000원3,053
cmtqnr6hm00gx10enaggnfxbgstock-5m035720:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6hi00gw10ent57pm0j71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 11:55:00raw36,025원36,100원35,950원36,050원27,164
cmtqnr6hx00gz10enqnphlrkbstock-5m006400:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6hs00gy10enyl7yrypa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 11:55:00raw544,000원544,000원542,000원542,500원5,136
cmtqnr6i700h110en2wgdyy8zstock-5m051910:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6i300h010eneaagxehe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 11:55:00raw278,500원279,000원278,000원278,500원461
cmtqnr6ih00h310enzch9yty0stock-5m068270:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6id00h210enmlfm0uqe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 11:55:00raw185,600원185,700원185,500원185,500원5,276
cmtqnr6is00h510en6cl027elstock-5m005490:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6io00h410enqz1gmv4l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 11:55:00raw334,500원334,500원334,000원334,500원753
cmtqnr6j500h710end7ruybkastock-5m000270:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6j000h610enyvt1c93s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:55:00raw126,300원126,400원126,200원126,300원7,554
cmtqnr6md00ht10enr3vy03p5stock-5m030200:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6m900hs10en5qmecluz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 11:55:00raw54,500원54,600원54,300원54,600원3,290
cmtqnr6ji00h910en593chjd8stock-5m105560:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6je00h810entwf40c8j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 11:55:00raw175,000원175,100원174,700원175,000원4,806
122,217건 중 42,051–42,100← 이전842 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬