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
cmtqsr8nx01hl10en1bq9evyqstock-5m017670:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8nt01hk10en9v0qwujr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 14:15:00raw93,100원93,100원92,900원93,100원5,473
cmtqsr8i601gf10encqetvx7rstock-5m005930:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8hv01ge10en9gts637m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:15:00raw267,750원268,500원267,500원268,250원210,128
cmtqsr8ih01gh10enzyv6wbhbstock-5m000660:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8ic01gg10enz4r8z1zs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 14:15:00raw1,764,000원1,770,000원1,763,000원1,770,000원34,048
cmtqsr8iq01gj10enmm5qoka4stock-5m005380:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8in01gi10en6cth5a7a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 14:15:00raw391,000원392,000원391,000원391,500원6,072
cmtqsr8j001gl10enkqlsw953stock-5m066570:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8iw01gk10en584eala31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 14:15:00raw215,000원215,000원213,500원214,500원14,249
cmtqsr8k501gt10en41ma5oarstock-5m051910:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8k101gs10en7moyb6b21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 14:15:00raw280,500원281,000원279,500원280,500원3,323
cmtqsr8ju01gr10enc8inghwbstock-5m006400:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8jq01gq10enzwbwl5461
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 14:15:00raw542,500원543,000원541,000원543,000원4,575
cmtqsr8jk01gp10enbuqynsy4stock-5m035720:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8jg01go10en5pd3yobr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:15:00raw36,625원36,650원36,600원36,650원5,155
cmtqsr8j901gn10encw55jipsstock-5m035420:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8j601gm10enrex008ns1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 14:15:00raw218,500원218,500원218,000원218,000원4,064
cmtqsr8no01hj10enhh7fl01ustock-5m030200:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8nk01hi10en3jk98wt11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 14:15:00raw55,000원55,000원54,900원54,900원1,812
cmtqsr8ne01hh10enarpwwn9cstock-5m015760:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8na01hg10enddqiaz9s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 14:15:00raw32,400원32,450원32,300원32,450원14,298
cmtqsr8n401hf10enjl7uybs5stock-5m003550:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8n001he10enppevytpz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:15:00raw124,700원124,700원124,400원124,500원2,706
cmtqsr8mu01hd10en8zac802astock-5m034730:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8mq01hc10en4qlu3h4p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:15:00raw610,500원612,000원610,000원611,500원1,008
cmtqsr8mk01hb10envkmx0b5wstock-5m028260:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8mg01ha10enkuzqqvt31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:15:00raw382,000원383,000원381,000원383,000원3,941
cmtqsr8ma01h910enjv2jz7qrstock-5m096770:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8m701h810enys2ts78u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 14:15:00raw138,900원139,000원138,800원139,000원7,577
cmtqsr8m101h710en8lc5rhcwstock-5m012330:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8lx01h610ene12bdubd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 14:15:00raw432,500원433,000원431,500원433,000원2,544
cmtqsr8lr01h510enucb8nw4vstock-5m373220:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8ln01h410enfeuq9mx31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 14:15:00raw363,500원364,000원362,500원362,500원4,000
cmtqsxnr6000h10jfcgnwo0etstock-5m068270:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnr1000g10jfml7zh13k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 14:15:00raw185,700원186,000원185,400원185,800원9,164
cmtqsr8lh01h310enhzh02e0jstock-5m207940:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8ld01h210eny1fw149y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:15:00raw1,455,000원1,456,000원1,452,000원1,455,000원539
cmtqsr8l801h110enqk1m21n6stock-5m055550:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8l401h010en0v4j9k5q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 14:15:00raw114,200원114,300원113,900원114,100원20,500
cmtqsr8kx01gz10enwbif3dyastock-5m105560:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8kt01gy10en9yu1pi651
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 14:15:00raw175,650원175,700원175,200원175,500원9,237
cmtqsr8kn01gx10en4n4nefjrstock-5m000270:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8kk01gw10enkbqkobsq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:15:00raw127,700원128,000원127,400원127,900원11,960
cmtqsr8ke01gv10end9x653ksstock-5m005490:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8ka01gu10en2sxgvpbb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 14:15:00raw335,000원335,500원334,500원335,000원4,370
cmtqskukm01g310en41i9h2qcstock-5m028260:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskuki01g210en3vo0bave1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:10:00raw380,500원382,000원380,500원382,000원2,800
cmtqskulr01gb10enah3rtd87stock-5m030200:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskulo01ga10enol6e24tm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 14:10:00raw54,900원55,000원54,800원54,900원10,697
cmtqskum101gd10enyg0ur3ghstock-5m017670:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskuly01gc10en70p20vjs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 14:10:00raw93,000원93,100원92,900원93,000원5,755
cmtqskugx01fl10enbf7gx33xstock-5m068270:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskugt01fk10enphhr9r6b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 14:10:00raw186,000원186,000원185,600원185,700원9,280
cmtqskugo01fj10en98hv6sxvstock-5m051910:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskugk01fi10eneppzcirk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 14:10:00raw280,500원281,000원280,500원281,000원929
cmtqskugf01fh10enjbddavftstock-5m006400:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskugb01fg10en7ky39h1f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 14:10:00raw542,500원544,000원542,000원543,000원6,362
cmtqskufm01fb10enlx9nq01rstock-5m035720:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskufi01fa10eny4dtb4su1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:10:00raw36,650원36,700원36,600원36,600원19,906
cmtqskufc01f910en5ighj8o4stock-5m035420:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskuf801f810enuob01yov1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 14:10:00raw218,000원218,500원218,000원218,000원2,306
cmtqskue801f110enspuc0nnjstock-5m005930:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskue301f010ena169mnqn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:10:00raw268,000원268,500원267,500원267,750원307,955
cmtqskueh01f310enurzvk3bdstock-5m000660:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskuee01f210enu9ynnrm61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 14:10:00raw1,761,000원1,766,000원1,761,000원1,765,000원28,733
cmtqskulh01g910enim70iezhstock-5m015760:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskuld01g810enph5szcmt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 14:10:00raw32,350원32,450원32,300원32,400원20,531
cmtqskues01f510enu5u2ib90stock-5m005380:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskueo01f410enq7ljuinb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 14:10:00raw391,000원391,500원391,000원391,500원7,041
cmtqskuf201f710en3chjudchstock-5m066570:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskuey01f610en2b8lnn3r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 14:10:00raw214,500원215,750원214,500원214,500원7,410
cmtqskukx01g510ensje76g86stock-5m034730:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskukt01g410enjx9xr7bj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:10:00raw609,500원611,000원609,000원611,000원1,216
cmtqskuh801fn10enu3qfcufgstock-5m005490:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskuh401fm10en9jq75ydu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 14:10:00raw335,500원335,500원335,000원335,000원1,084
cmtqskuhi01fp10enoyozrfkhstock-5m000270:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskuhe01fo10enymsndyp01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:10:00raw127,600원127,900원127,500원127,700원8,595
cmtqskuht01fr10enq2sbai0zstock-5m105560:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskuhp01fq10enblcqejom1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 14:10:00raw175,600원175,750원175,400원175,700원6,746
cmtqskui401ft10en952cyzvmstock-5m055550:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskui001fs10en618qr8161
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 14:10:00raw114,300원114,400원114,200원114,200원16,429
cmtqskuii01fv10en69gt4ovzstock-5m207940:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskuid01fu10en44mxmzer1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:10:00raw1,455,000원1,456,000원1,454,000원1,455,000원455
cmtqskuj201fx10enrzkkyfywstock-5m373220:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskuiu01fw10envv79ebsu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 14:10:00raw364,000원364,000원363,500원363,500원1,795
cmtqskujm01fz10enr9r5l95sstock-5m012330:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskujf01fy10en8ioo39up1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 14:10:00raw433,000원433,000원432,500원433,000원1,211
cmtqskul701g710enuw420bzastock-5m003550:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskul401g610en5lnt1hy01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:10:00raw124,600원124,800원124,600원124,600원2,641
cmtqskuk601g110en4fux5oo5stock-5m096770:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskujz01g010ener3zssu61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 14:10:00raw138,900원139,000원138,700원139,000원6,214
cmtqskug601ff10enz5sk4zqrstock-5m006400:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskug201fe10en0s15x0pf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 14:05:00raw542,500원543,000원542,000원543,000원2,900
cmtqsedeo01ez10en8ntulp6ustock-5m017670:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsedej01ey10en06qovl811
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 14:05:00raw93,000원93,100원92,900원93,100원5,386
cmtqsedeb01ex10ench61nnskstock-5m030200:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsede701ew10en0ylptryb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 14:05:00raw54,900원54,900원54,800원54,900원909
cmtqseddy01ev10engkj963hxstock-5m015760:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqseddu01eu10enbpdmg95h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 14:05:00raw32,450원32,500원32,350원32,400원16,053
57,440건 중 16,901–16,950← 이전339 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬