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
cmtqrbsa1016x10enk9f3i8ffstock-5m207940:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs9x016w10eny8h4b9751
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:35:00raw1,455,000원1,455,000원1,451,000원1,453,000원431
cmtqrbs9p016v10entxn6s4a7stock-5m055550:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs9l016u10en3p7b0es41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 13:35:00raw114,000원114,000원113,600원113,800원11,359
cmtqrbs9f016t10enj0y7lzuzstock-5m105560:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs9c016s10enjplkqdp41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 13:35:00raw175,000원175,300원174,700원175,000원7,914
cmtqrbs5b016710ene84cho5vstock-5m005930:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs4y016610enq1bpmrka1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:35:00raw268,500원268,500원268,000원268,000원172,660
cmtqrbs65016910en707e1n6lstock-5m000660:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs5v016810enz83qngwo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 13:35:00raw1,769,000원1,770,000원1,763,000원1,769,500원40,947
cmtqrbs6u016b10en8eydeiltstock-5m005380:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs6n016a10enyi42p3sz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:35:00raw390,500원390,750원390,000원390,000원3,886
cmtqrbs78016d10ennz2l2q1dstock-5m066570:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs74016c10enllm10sd31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 13:35:00raw215,500원216,000원215,000원215,500원7,495
cmtqrbs7i016f10enavwttlgcstock-5m035420:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs7e016e10enlcej5t771
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 13:35:00raw217,500원218,500원217,500원218,000원16,659
cmtqrbs7s016h10enmceyxvjlstock-5m035720:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs7o016g10enf39ghd3y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 13:35:00raw36,350원36,400원36,250원36,350원16,170
cmtqrbs82016j10en95zvjaflstock-5m006400:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs7y016i10enc0a9m08v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 13:35:00raw544,000원545,000원543,000원544,500원1,868
cmtqrbs8c016l10en3l48lz3hstock-5m051910:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs88016k10ena12npedq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 13:35:00raw280,000원281,000원280,000원281,000원1,440
cmtqrbs8m016n10engrxng3qistock-5m068270:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs8i016m10entvr1rmkn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 13:35:00raw185,600원186,000원185,600원186,000원3,455
cmtqrbscl017f10enp7jfstxtstock-5m017670:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:182026-09-07 13:45:18cmtqrbscg017e10ennhlz8meh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 13:35:00raw92,800원93,000원92,800원92,900원4,563
cmtqrbsc7017d10enptuhkkhhstock-5m030200:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:182026-09-07 13:45:18cmtqrbsc3017c10ens7p6xu7j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 13:35:00raw54,800원54,800원54,700원54,800원1,804
cmtqrbsbx017b10endjuccy82stock-5m015760:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbsbu017a10en7qjpkejj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 13:35:00raw32,150원32,250원32,150원32,150원11,474
cmtqrbsbo017910en9km5jx6fstock-5m003550:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbsbk017810enbd2duzkk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:35:00raw124,900원124,900원124,800원124,900원396
cmtqrbsbe017710enuyzgu16sstock-5m034730:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbsba017610enky2ia34g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:35:00raw609,000원610,000원607,000원609,000원888
cmtqrbsb5017510enpm2vwuwqstock-5m028260:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbsb1017410encstyxnbs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:35:00raw383,000원383,500원382,000원382,500원2,843
cmtqrbsam017110enb5ng1ckestock-5m012330:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbsah017010enr4guyz0k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 13:35:00raw432,000원433,000원431,500원431,500원2,019
cmtqri8tp017p10enbmbzz0h0stock-5m035420:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8tl017o10enc4j34gob1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 13:40:00raw218,000원218,500원218,000원218,500원2,952
cmtqri8tf017n10enujke1c82stock-5m066570:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8tc017m10enss264p6p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 13:40:00raw215,500원215,500원215,000원215,500원4,733
cmtqri8t5017l10enxx9bvl0hstock-5m005380:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8t1017k10enfc6w3kh21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:40:00raw390,250원390,500원390,000원390,500원1,692
cmtqri8yk018n10enp22yf9yfstock-5m017670:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8yg018m10enzu4c4xys1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 13:40:00raw92,900원93,100원92,700원93,000원7,372
cmtqri8ya018l10enjce39y9tstock-5m030200:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8y6018k10en80p7sqxk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 13:40:00raw54,800원54,800원54,700원54,700원418
cmtqri8sv017j10enl0ahrsl3stock-5m000660:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8sr017i10engsjragq11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 13:40:00raw1,770,000원1,772,000원1,766,500원1,770,000원39,691
cmtqri8sj017h10enin9i6ybdstock-5m005930:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8s7017g10enhu9n27uu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:40:00raw268,000원268,500원267,500원267,750원188,235
cmtqri8y0018j10eni8dqw6o8stock-5m015760:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8xw018i10enn1tbxodf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 13:40:00raw32,150원32,200원32,150원32,150원8,530
cmtqri8xp018h10enqijgx8m1stock-5m003550:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8xl018g10enod9xuvnw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:40:00raw124,900원124,900원124,500원124,700원1,698
cmtqri8xf018f10encrvnhom1stock-5m034730:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8xb018e10en1miwcml41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:40:00raw609,000원610,000원607,000원607,500원996
cmtqri8x5018d10en04yl7o4dstock-5m028260:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8x1018c10enneqs2dqt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:40:00raw382,500원383,000원382,000원383,000원2,544
cmtqri8wu018b10ennpqx6u4vstock-5m096770:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8wq018a10enk66sb4vy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 13:40:00raw138,400원138,600원138,200원138,500원6,055
cmtqri8wk018910en5jd8trjqstock-5m012330:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8wh018810en90a938ji1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 13:40:00raw432,000원432,500원431,500원432,500원1,011
cmtqri8wa018710eno505zkqystock-5m373220:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8w6018610enat9y14w41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 13:40:00raw362,500원363,000원362,000원362,000원2,173
cmtqri8w0018510encl4szzfestock-5m207940:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8vw018410en2fmbuyfc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:40:00raw1,454,000원1,455,000원1,451,000원1,452,000원346
cmtqri8vq018310ensg0y70j9stock-5m055550:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8vm018210enkkv3evrl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 13:40:00raw113,800원113,900원113,700원113,700원5,965
cmtqri8vg018110encorq38k9stock-5m105560:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8vc018010enaei00g361
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 13:40:00raw175,000원175,200원174,900원174,900원3,215
cmtqri8v5017z10enfgh6rpqzstock-5m000270:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8v1017y10enkzfwf95p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:40:00raw127,200원127,400원127,100원127,400원4,899
cmtqri8uv017x10end7z6kdf2stock-5m005490:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8ur017w10enk3csu7k11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 13:40:00raw335,000원335,500원334,500원335,000원1,650
cmtqri8uk017v10en2d065iwjstock-5m068270:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8ug017u10en59m04p0p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 13:40:00raw185,900원186,000원185,650원185,800원2,286
cmtqri8u9017t10enjqg5c0mistock-5m006400:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8u5017s10end3m6zthm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 13:40:00raw544,000원545,000원542,000원543,000원2,920
cmtqromvp019310enz01ic3g2stock-5m051910:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromvl019210enx55ivd4j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 13:40:00raw281,000원281,000원280,000원280,500원588
cmtqri8tz017r10enifqy6woqstock-5m035720:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8tv017q10en4ot12tov1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 13:40:00raw36,350원36,400원36,350원36,375원2,088
cmtqromvf019110ence2jl2q3stock-5m006400:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromvb019010endfio3eep1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 13:45:00raw542,000원543,000원541,000원542,000원5,274
cmtqromuu018x10enwo2omdwostock-5m035420:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromuq018w10enwi99uxsq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 13:45:00raw218,000원219,000원218,000원219,000원12,016
cmtqromuk018v10eniyhbgxhrstock-5m066570:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromug018u10eno3wtb41n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 13:45:00raw215,500원215,500원215,000원215,500원3,946
cmtqromua018t10enunfccprtstock-5m005380:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromu6018s10ena1c68bz71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:45:00raw390,000원390,500원390,000원390,000원2,347
cmtqromtz018r10enn0pnnn8pstock-5m000660:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromts018q10endpq1roop1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 13:45:00raw1,771,000원1,777,000원1,769,000원1,776,000원56,809
cmtqromt7018p10en1bocytnastock-5m005930:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromsw018o10en53kwqczp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:45:00raw267,750원268,500원267,500원268,250원166,174
cmtqromxd019f10enjq8l4b2zstock-5m055550:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromx9019e10envn7f54mu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 13:45:00raw113,700원114,100원113,700원114,000원8,159
cmtqromxn019h10encal79xv9stock-5m207940:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromxj019g10enz9fycau41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:45:00raw1,452,000원1,454,000원1,450,000원1,450,000원284
122,217건 중 42,551–42,600← 이전852 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬