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
cmtqtndkw005p10jf7pgo8pzsstock-5m207940:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndks005o10jfe6a9mi7w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:40:00raw1,458,000원1,461,000원1,457,000원1,459,000원368
cmtqtndkm005n10jf6umzcbbwstock-5m055550:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndki005m10jf4teb2ujd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 14:40:00raw114,400원114,500원114,300원114,500원10,185
cmtqtndkc005l10jfjdwppde6stock-5m005490:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndk8005k10jfqn9eunoa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 14:40:00raw335,500원335,500원334,500원335,000원4,282
cmtqtndk1005j10jfr4y2twdlstock-5m068270:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndjx005i10jfh0wouf6t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 14:40:00raw186,400원186,700원186,200원186,400원5,656
cmtqtndjr005h10jf8iq15rkustock-5m051910:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndjn005g10jfu31kiayg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 14:40:00raw280,500원280,500원280,000원280,000원900
cmtqtndjh005f10jf5wwxpxgdstock-5m006400:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndjd005e10jf6ozjb6xo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 14:40:00raw541,000원542,000원541,000원541,000원6,595
cmtqtndj7005d10jfn9d85mdtstock-5m035720:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndj4005c10jfdgxrgys51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:40:00raw36,600원36,700원36,600원36,650원19,247
cmtqtndiz005b10jf6vjwj1uistock-5m035420:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndiv005a10jf9paj98tb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 14:40:00raw218,500원219,000원218,500원218,500원5,111
cmtqtndip005910jfx3s32nf6stock-5m066570:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndil005810jfhry19nwz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 14:40:00raw215,500원215,500원215,000원215,500원5,917
cmtqtndht005310jfgpknodmlstock-5m005930:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndho005210jfzjvrz3le1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:40:00raw269,000원269,500원268,500원269,000원301,058
cmtqtndi4005510jfy2tzhixrstock-5m000660:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndi0005410jf4iekda6y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 14:40:00raw1,768,000원1,771,000원1,765,000원1,768,000원33,268
cmtqtndie005710jfillz6kz5stock-5m005380:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndia005610jffkmugm1q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 14:40:00raw391,750원393,000원391,500원392,500원12,312
cmtqtndmo006110jf5s7qj5tustock-5m028260:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:182026-09-07 14:50:18cmtqtndmj006010jf7yuo95cv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:40:00raw384,000원385,000원383,000원384,500원5,328
cmtqtndnu006910jf3ro8joqtstock-5m030200:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:182026-09-07 14:50:18cmtqtndnq006810jfnbl9ms6q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 14:40:00raw55,150원55,200원55,100원55,200원3,168
cmtqtndnk006710jfqqnfbkm0stock-5m015760:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:182026-09-07 14:50:18cmtqtndng006610jfjw3bi0cm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 14:40:00raw32,500원32,900원32,450원32,850원106,444
cmtqtndn9006510jf5smso0mastock-5m003550:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:182026-09-07 14:50:18cmtqtndn5006410jfan1p6uxd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:40:00raw124,900원125,000원124,700원125,000원4,302
cmtqtndmd005z10jfp56vq3vistock-5m096770:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:182026-09-07 14:50:18cmtqtndm8005y10jff8le4im11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 14:40:00raw138,600원139,000원138,200원138,400원15,171
cmtqtndmy006310jfgoq51zqpstock-5m034730:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:182026-09-07 14:50:18cmtqtndmu006210jflm58m0ey1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:40:00raw613,000원613,000원610,000원612,000원1,827
cmtqttt9p006h10jfqn37pg60stock-5m005380:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqttt9l006g10jfukzy4lm21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 14:45:00raw392,500원393,000원392,000원392,000원3,250
cmtqttta1006j10jf6hwwntlpstock-5m066570:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqttt9w006i10jf8z5xp52j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 14:45:00raw215,000원215,500원214,500원215,000원7,587
cmtqttt9e006f10jfyldo4ul4stock-5m000660:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqttt9a006e10jfyhmmkbmu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 14:45:00raw1,769,000원1,770,000원1,766,000원1,770,000원37,641
cmtqtttac006l10jfluo1ylnhstock-5m035420:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqttta7006k10jfnk4w1mxz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 14:45:00raw219,000원219,000원218,000원218,000원13,336
cmtqttt91006d10jfyymnaww1stock-5m005930:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqttt8i006c10jfjqh3zabu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:45:00raw269,000원269,500원268,500원269,000원142,383
cmtqtttd6007510jfzrz2mbs3stock-5m207940:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttd2007410jfg7gt3xc01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:45:00raw1,459,000원1,461,000원1,457,000원1,460,000원431
cmtqtttdh007710jf3sl8mnymstock-5m373220:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttdc007610jfuanfs2xg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 14:45:00raw363,000원363,500원363,000원363,000원1,515
cmtqtttdr007910jfojgii2v5stock-5m012330:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttdn007810jfofjmb5vv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 14:45:00raw433,500원434,000원432,500원433,000원2,128
cmtqttte0007b10jf32s7wrm1stock-5m096770:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttdw007a10jfgkg2vjqo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 14:45:00raw138,400원138,600원138,200원138,600원6,370
cmtqtttea007d10jfyqne5y65stock-5m028260:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqttte6007c10jf08mn9vzj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:45:00raw384,500원384,500원382,500원383,500원3,945
cmtqtttem007f10jfv0ytf5d1stock-5m034730:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqttteh007e10jfjlhhnhvg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:45:00raw612,000원613,000원611,000원612,000원1,202
cmtqtttew007h10jfjjrlr1e2stock-5m015760:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttes007g10jfvfwma4341
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 14:45:00raw32,850원32,900원32,600원32,750원102,370
cmtqtttf8007j10jfd7mk2dn4stock-5m030200:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttf4007i10jf31awu8c91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 14:45:00raw55,100원55,200원55,100원55,100원2,715
cmtqtttfj007l10jfgqw1eilkstock-5m017670:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttff007k10jfijxwkqr31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 14:45:00raw93,400원93,600원93,400원93,600원9,253
cmtqu092m008110jff0b7gk3nstock-5m051910:20260907:14452026-09-07 14:45:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu092i008010jfv4vlwosw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 14:45:00raw280,500원281,500원280,000원281,000원2,021
cmtqu095z008p10jfzfgrgrn5stock-5m003550:20260907:14452026-09-07 14:45:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu095v008o10jfgbv2zuas1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:45:00raw125,000원125,000원124,800원124,800원2,555
cmtqtttal006n10jf15cvh8tnstock-5m035720:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttai006m10jfsnm1wdvm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:45:00raw36,650원36,700원36,600원36,600원9,061
cmtqtttav006p10jfcxmy7zvhstock-5m006400:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttar006o10jfyltq6kco1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 14:45:00raw541,500원542,000원541,000원541,000원5,085
cmtqtttb5006r10jfhx3xq9azstock-5m068270:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttb1006q10jfe6lc43mh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 14:45:00raw186,500원186,700원186,200원186,400원4,885
cmtqtttbg006t10jf3piy0nxwstock-5m005490:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttbb006s10jf1l6nsukb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 14:45:00raw335,000원335,500원334,500원335,000원1,964
cmtqtttbz006x10jfg6v8aq2tstock-5m000270:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttbv006w10jfp9mmjx4o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:45:00raw128,100원128,200원127,900원127,900원4,190
cmtqtttci007110jfy548eax7stock-5m105560:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttce007010jfq2tirn0a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 14:45:00raw175,900원176,000원175,400원175,500원9,201
cmtqtttcs007310jfqvqzaxdpstock-5m055550:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttco007210jfrrh633431
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 14:45:00raw114,500원114,500원114,100원114,200원5,353
cmtqu092w008310jfj9cm7b4mstock-5m051910:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu092s008210jfbrupogic1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 14:50:00raw281,000원281,500원280,500원281,000원3,042
cmtqu093g008710jf29k0sm41stock-5m005490:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu093c008610jf13gxd69h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 14:50:00raw335,000원335,500원334,000원334,500원3,476
cmtqu093r008910jfiw352pfxstock-5m000270:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu093n008810jfp3wj4r4d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:50:00raw127,900원128,000원127,800원127,800원10,433
cmtqu0941008b10jfv52164v1stock-5m105560:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu093x008a10jfseoi84u11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 14:50:00raw175,500원175,900원175,200원175,500원8,329
cmtqu094c008d10jf8lxbdkihstock-5m055550:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu0948008c10jfia5veas11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 14:50:00raw114,200원114,200원113,900원114,100원12,987
cmtqu094m008f10jfuwr05a6tstock-5m373220:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu094i008e10jf1067ji3b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 14:50:00raw363,000원363,500원362,500원363,500원3,709
cmtqu094w008h10jf5zzc2fp9stock-5m012330:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu094s008g10jfhko36k5y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 14:50:00raw433,000원433,000원432,000원432,500원3,348
cmtqu0956008j10jf19clb35fstock-5m096770:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu0952008i10jf23hanx1w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 14:50:00raw138,600원138,700원138,300원138,600원7,800
cmtqu095g008l10jfbr4s9zcxstock-5m028260:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu095c008k10jfuzsspi7k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:50:00raw384,000원384,500원382,500원383,500원3,961
122,217건 중 42,851–42,900← 이전858 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬