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
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
cmtqrbs96016r10en237gtrjgstock-5m000270:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs92016q10engoqgsdvh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:35:00raw127,400원127,500원127,100원127,200원7,343
cmtqrbs8w016p10en48d1up39stock-5m005490:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs8s016o10enzj7wl08l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 13:35:00raw334,500원335,500원334,000원335,000원2,122
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
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
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
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
cmtqr5ehv016510ent8mydsyrstock-5m017670:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:202026-09-07 13:40:20cmtqr5ehr016410en6c512xtx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 13:30:00raw92,900원93,100원92,800원92,800원17,440
cmtqr5ehl016310enhpnnyg62stock-5m030200:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:202026-09-07 13:40:20cmtqr5ehh016210end9u8rkfk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 13:30:00raw54,700원54,900원54,700원54,800원10,257
cmtqr5ehb016110enaovuyq2pstock-5m015760:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:202026-09-07 13:40:20cmtqr5eh6016010en909xxckl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 13:30:00raw32,300원32,300원32,150원32,150원12,611
cmtqr5eh0015z10ensz50b55ustock-5m003550:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:202026-09-07 13:40:20cmtqr5egx015y10enr11pqcm61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:30:00raw125,000원125,200원124,750원124,800원3,006
cmtqr5egr015x10en4iw0vz01stock-5m034730:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:202026-09-07 13:40:20cmtqr5egn015w10enixi84g4d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:30:00raw612,000원612,000원608,000원609,000원1,068
cmtqr5egh015v10en45u3escmstock-5m028260:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:202026-09-07 13:40:20cmtqr5egc015u10en46jo105o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:30:00raw382,500원383,000원381,500원383,000원4,623
cmtqr5eg6015t10endznikm7dstock-5m096770:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:202026-09-07 13:40:20cmtqr5efy015s10enyef8fk0t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 13:30:00raw138,300원138,500원138,200원138,400원8,403
cmtqr5eff015r10enxz71bjuastock-5m012330:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:202026-09-07 13:40:20cmtqr5ef7015q10en1y5i7s4g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 13:30:00raw432,500원433,000원431,500원432,500원2,306
cmtqr5ef2015p10en0fj60c2wstock-5m373220:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:202026-09-07 13:40:20cmtqr5eey015o10enepscpfdr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 13:30:00raw363,000원363,500원362,000원362,500원2,281
cmtqr5eer015n10enpsof9ukgstock-5m207940:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:202026-09-07 13:40:20cmtqr5eem015m10en5hbnqc991
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:30:00raw1,455,000원1,456,000원1,452,000원1,453,000원371
cmtqr5eeg015l10env4f9c6oestock-5m055550:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:202026-09-07 13:40:20cmtqr5eeb015k10enn0s8719x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 13:30:00raw113,900원114,200원113,900원113,900원8,758
cmtqr5ee5015j10enxsuhw4frstock-5m105560:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:192026-09-07 13:40:19cmtqr5ee1015i10en9114uf7f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 13:30:00raw175,400원175,600원174,900원174,900원6,685
cmtqr5eds015h10enwu4tad05stock-5m000270:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:192026-09-07 13:40:19cmtqr5edn015g10enxgtnst621
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:30:00raw127,200원127,500원127,100원127,400원10,768
cmtqr5edf015f10enkjjdhuyjstock-5m005490:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:192026-09-07 13:40:19cmtqr5edb015e10enz0qirqsc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 13:30:00raw334,500원335,000원334,000원334,000원1,612
cmtqr5ecw015b10enj9i7j1lwstock-5m068270:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:192026-09-07 13:40:19cmtqr5ecs015a10en8828ua9l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 13:30:00raw185,900원186,000원185,550원185,600원6,996
cmtqr5ecm015910en5htmorlostock-5m051910:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:192026-09-07 13:40:19cmtqr5eci015810enk4tc1bbs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 13:30:00raw281,000원281,250원279,500원280,000원2,010
cmtqr5eca015710en2hz65k2rstock-5m006400:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:192026-09-07 13:40:19cmtqr5ec6015610enixtvbter1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 13:30:00raw544,000원545,000원543,000원543,000원2,401
cmtqr5eby015510en306kqg5jstock-5m035720:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:192026-09-07 13:40:19cmtqr5ebt015410endvo5yqom1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 13:30:00raw36,400원36,450원36,350원36,350원14,184
cmtqr5ebk015310en3vlv8h0lstock-5m035420:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:192026-09-07 13:40:19cmtqr5ebf015210endve1g78n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 13:30:00raw217,500원218,000원217,500원217,500원3,758
cmtqr5eb7015110encuhn26pjstock-5m066570:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:192026-09-07 13:40:19cmtqr5eb3015010enyeqy6npx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 13:30:00raw215,000원215,500원214,500원215,500원10,193
cmtqr5eau014z10en7uubzd7mstock-5m005380:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:192026-09-07 13:40:19cmtqr5eaq014y10en4pzfvcun1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:30:00raw390,500원391,000원390,000원390,500원4,570
cmtqr5eaj014x10en09988k25stock-5m000660:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:192026-09-07 13:40:19cmtqr5eaf014w10en04c1iotb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 13:30:00raw1,771,000원1,774,000원1,768,000원1,769,000원36,873
cmtqr5ea8014v10en7mw4l7b8stock-5m005930:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:192026-09-07 13:40:19cmtqr5ea1014u10en52346bip1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:30:00raw268,500원269,000원268,000원268,250원442,732
cmtqqyya6013x10eni7yetw1ustock-5m035720:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyya2013w10env2cd4t601
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 13:25:00raw36,275원36,400원36,250원36,400원27,313
cmtqqyy9w013v10engzixr5lystock-5m035420:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyy9s013u10enjxfjgqpa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 13:25:00raw217,500원218,000원217,000원218,000원7,571
cmtqqyyba014510envctb2v6lstock-5m000270:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyyb6014410engblcplq61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:25:00raw126,800원127,300원126,700원127,100원16,385
cmtqqyyb0014310enlbi1jvidstock-5m068270:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyyaw014210ena1emzp7p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 13:25:00raw185,400원185,900원185,300원185,800원6,110
cmtqqyyaq014110eni41km4iwstock-5m051910:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyyam014010en5rmfrq6d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 13:25:00raw279,000원281,000원279,000원280,750원2,245
cmtqqyyag013z10eneakjdcpzstock-5m006400:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyyac013y10enpuy9aauh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 13:25:00raw542,500원545,000원542,000원544,000원2,069
cmtqqyyen014t10en9bkvbftdstock-5m017670:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyyek014s10enk4xvsoc11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 13:25:00raw92,600원92,900원92,500원92,900원10,306
cmtqqyyee014r10enb0wbxm2lstock-5m030200:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyyea014q10en63vr2oue1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 13:25:00raw54,600원54,700원54,500원54,700원7,780
cmtqqyye4014p10en43e53peystock-5m015760:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyye0014o10en747fxxjv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 13:25:00raw32,150원32,300원32,100원32,250원21,907
cmtqqyydu014n10en58jgwyqlstock-5m003550:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyydq014m10enm51bzuhl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:25:00raw124,700원125,000원124,600원125,000원1,817
cmtqqyydk014l10eniugvz9j5stock-5m034730:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyydh014k10ennqig6j241
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:25:00raw609,000원612,000원608,000원612,000원1,637
cmtqqyydb014j10enggg3uxgzstock-5m028260:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyyd6014i10enc2g2z2ab1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:25:00raw381,000원382,500원380,500원382,500원3,352
cmtqqyyd0014h10en6xi7yb5gstock-5m096770:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyycw014g10enewobq5iu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 13:25:00raw137,600원138,300원137,500원138,300원6,371
cmtqqyycq014f10enpjy5hhlgstock-5m012330:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyycm014e10ennvrtvbga1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 13:25:00raw430,500원432,500원430,000원432,500원4,429
cmtqr5ed6015d10en2g7a5e31stock-5m005490:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:40:192026-09-07 13:40:19cmtqr5ed2015c10en266zbb9l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 13:25:00raw333,000원335,000원333,000원334,500원3,755
cmtqqyycg014d10en6i1wvyu1stock-5m373220:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyycc014c10enr3g68u0x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 13:25:00raw361,000원363,500원361,000원363,000원2,396
cmtqqyyc5014b10enjnma28d1stock-5m207940:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyyc1014a10en100lken91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:25:00raw1,452,000원1,455,000원1,451,000원1,455,000원568
cmtqqyybv014910en4cado452stock-5m055550:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyybr014810en5kokgn8j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 13:25:00raw113,700원114,000원113,500원113,900원15,770
cmtqqyybl014710enorlqweghstock-5m105560:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyybg014610enh9695kew1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 13:25:00raw174,400원175,300원174,400원175,300원11,057
cmtqqyy9m013t10en3d18truastock-5m066570:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyy9i013s10en6nf3jiwu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 13:25:00raw213,500원215,000원213,500원214,500원13,514
57,440건 중 17,101–17,150← 이전343 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬