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
cmtqseddm01et10en5mf84qglstock-5m003550:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqseddh01es10enrswc0du91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:05:00raw124,900원124,900원124,600원124,600원1,282
cmtqsedda01er10enekufiyi6stock-5m034730:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsedd601eq10enhs3e58z71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:05:00raw611,000원611,500원608,000원610,000원1,189
cmtqsedcz01ep10en37czwt8dstock-5m028260:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsedcw01eo10engaycfrsk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:05:00raw382,000원382,000원380,000원381,000원1,589
cmtqsedcq01en10enpwceaw5xstock-5m096770:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsedcm01em10en4xee3wdm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 14:05:00raw138,900원139,000원138,800원139,000원7,090
cmtqsedcd01el10entwz53m0astock-5m012330:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsedc901ek10enwm7jnlvz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 14:05:00raw433,000원433,500원432,000원432,500원1,080
cmtqsedc301ej10enoo87d7fbstock-5m373220:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsedbz01ei10envs60pl6c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 14:05:00raw363,500원364,000원363,000원363,500원2,599
cmtqsedbt01eh10enq5ljpndgstock-5m207940:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsedbp01eg10enauujbhir1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:05:00raw1,453,000원1,455,000원1,451,000원1,454,000원574
cmtqsed9k01e310entoe5vwonstock-5m035720:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsed9f01e210enqmxmnpja1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:05:00raw36,550원36,700원36,550원36,650원22,409
cmtqsedbj01ef10ent5jwrczastock-5m055550:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsedbf01ee10en1xiz05k71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 14:05:00raw114,200원114,300원114,100원114,300원6,435
cmtqsedb901ed10enu90m29fystock-5m105560:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsedb501ec10en8b0m4zlb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 14:05:00raw175,800원175,800원175,400원175,600원5,928
cmtqsedaz01eb10enqppt7nsystock-5m000270:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsedav01ea10en7vpay3961
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:05:00raw127,800원127,800원127,500원127,600원7,459
cmtqsedan01e910ens1rw0b0lstock-5m005490:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsedab01e810enis7prdwf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 14:05:00raw335,500원335,500원335,000원335,500원777
cmtqseda501e710envs6l8jitstock-5m068270:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqseda101e610enabgomd5l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 14:05:00raw185,800원186,000원185,700원185,900원4,083
cmtqsed9v01e510ennxxvxi00stock-5m051910:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsed9r01e410enqyj6vxj91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 14:05:00raw280,500원281,000원280,500원281,000원247
cmtqsed9701e110enbwty7vpestock-5m035420:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsed9401e010enyo3jzl1w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 14:05:00raw218,000원219,000원218,000원218,000원10,298
cmtqsed8y01dz10en0q591hw7stock-5m066570:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsed8v01dy10enqlch6qir1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 14:05:00raw215,500원215,500원214,500원215,000원8,747
cmtqsed8k01dx10endgj6k3x8stock-5m005380:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsed8b01dw10enj66phe811
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 14:05:00raw391,500원392,000원391,000원391,000원3,279
cmtqsed8501dv10enh2bvenwnstock-5m000660:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsed8101du10envv8x1vxu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 14:05:00raw1,766,000원1,767,000원1,758,000원1,761,000원38,956
cmtqsed7u01dt10enmn0ho3q5stock-5m005930:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:172026-09-07 14:15:17cmtqsed7q01ds10en09h5pi8o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:05:00raw268,500원268,500원268,000원268,000원171,411
cmtqskufx01fd10enau6qgsmistock-5m006400:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskufu01fc10ena0aofqdv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 14:00:00raw543,000원544,000원542,000원542,000원5,495
cmtqs7xll01cr10enntpcofd2stock-5m035420:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xlg01cq10ena21xhdvk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 14:00:00raw218,500원219,000원218,000원218,000원13,425
cmtqs7xn401d110ena6muo645stock-5m000270:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xn001d010en73tg6z4o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:00:00raw127,600원127,800원127,600원127,700원8,634
cmtqs7xlw01ct10enwzhdmti2stock-5m035720:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xls01cs10ensqb00eu11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:00:00raw36,500원36,650원36,500원36,550원44,727
cmtqs7xmu01cz10engaz3do27stock-5m005490:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xmq01cy10enf5g6xo991
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 14:00:00raw335,000원335,500원335,000원335,000원1,246
cmtqs7xmj01cx10enhba0s1pastock-5m068270:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xmf01cw10enzx2fawq41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 14:00:00raw185,700원186,000원185,600원185,800원4,505
cmtqs7xqm01dr10enq2f2c9gtstock-5m017670:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xqi01dq10enbpt72v9q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 14:00:00raw93,000원93,100원92,900원93,000원7,198
cmtqs7xqc01dp10enr0f7i3mxstock-5m030200:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xq801do10enr9shsxhn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 14:00:00raw54,850원54,900원54,800원54,900원1,211
cmtqs7xpu01dl10enpasb8v39stock-5m015760:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xpq01dk10enl0tvpfj91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 14:00:00raw32,400원32,500원32,350원32,450원38,757
cmtqs7xpk01dj10en80sj1w2astock-5m003550:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xph01di10enfj15hpmv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:00:00raw124,800원125,000원124,700원124,800원1,650
cmtqs7xpb01dh10enyx1ixrghstock-5m034730:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xp701dg10en3f29b66f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:00:00raw610,500원612,000원610,000원611,000원1,302
cmtqs7xp101df10enqeg611oastock-5m028260:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xoy01de10enwxtrruu01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:00:00raw383,500원383,500원381,500원382,000원2,199
cmtqs7xos01dd10enbbpredqxstock-5m096770:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xon01dc10en8oxmwpd21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 14:00:00raw138,800원139,000원138,700원138,800원7,754
cmtqs7xoi01db10enhvisohlustock-5m012330:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xod01da10en9gg6gkic1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 14:00:00raw433,000원433,500원432,500원433,000원2,341
cmtqs7xo801d910en518cu6ccstock-5m373220:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xo401d810enlaflutyl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 14:00:00raw363,500원364,000원363,500원363,500원2,831
cmtqs7xny01d710en33tgvtplstock-5m207940:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xnu01d610enjc4zmy4v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:00:00raw1,451,000원1,454,000원1,450,000원1,453,000원367
cmtqs7xno01d510en01tvixxystock-5m055550:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xnk01d410envpysouxo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 14:00:00raw114,200원114,300원114,100원114,100원10,883
cmtqs7xne01d310enisx9n4egstock-5m105560:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xna01d210enxr83re7r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 14:00:00raw175,700원175,800원175,500원175,800원6,813
cmtqs7xiv01cj10enyjlwfd0bstock-5m005930:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xip01ci10enblue853a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:00:00raw268,500원269,000원268,000원268,250원249,752
cmtqs7xjp01cl10enyng3kyststock-5m000660:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xjf01ck10en37ewmshi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 14:00:00raw1,772,000원1,775,000원1,763,000원1,765,000원33,816
cmtqs7xkh01cn10en8iecfawlstock-5m005380:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xk701cm10enicclqs5s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 14:00:00raw391,000원392,000원391,000원391,500원5,867
cmtqs7xl601cp10en3ehp2p1sstock-5m066570:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xl001co10enf24enemv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 14:00:00raw215,500원215,500원215,000원215,000원3,956
cmtqs7xm801cv10enh2hj7b50stock-5m051910:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xm301cu10enwwi6sfld1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 14:00:00raw280,000원281,000원280,000원280,500원909
cmtqs1idj01bj10enfr1vixkostock-5m006400:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1idf01bi10enk7hl7j6f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 13:55:00raw544,000원544,000원542,000원543,500원6,704
cmtqs7xq301dn10en7faxivtastock-5m030200:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xpz01dm10enl8wxmdtp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 13:55:00raw54,800원54,900원54,800원54,850원551
cmtqs1iih01ch10en4jbn0bi2stock-5m017670:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1iic01cg10enoygzzaqd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 13:55:00raw93,000원93,100원92,900원93,000원8,416
cmtqs1ii401cf10en95i76gy7stock-5m015760:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1ihz01ce10en2gw51pa01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 13:55:00raw32,300원32,400원32,300원32,400원23,526
cmtqs1ihg01cb10envmml1aodstock-5m003550:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1ihb01ca10encpgklcaf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:55:00raw124,600원124,800원124,400원124,800원1,780
cmtqs1ih301c910enblzudr07stock-5m034730:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1igz01c810en14g5a8ix1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:55:00raw611,000원612,000원609,000원611,000원821
cmtqs1igs01c710en5rzzbeb7stock-5m028260:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1igo01c610en9b54mwnc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:55:00raw382,500원383,500원382,000원383,500원2,838
cmtqs1igh01c510enoy795dcfstock-5m096770:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1igd01c410enfckqayrl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 13:55:00raw138,400원138,800원138,300원138,800원7,115
57,440건 중 16,951–17,000← 이전340 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬