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
cmtqqyy9d013r10en7ep1fyh1stock-5m005380:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyy99013q10eny330jywp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:25:00raw390,000원390,500원389,500원390,500원10,974
cmtqqyy93013p10enfljo1ha3stock-5m000660:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyy8y013o10enja3bdnaz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 13:25:00raw1,764,500원1,772,000원1,764,500원1,771,000원58,675
cmtqqyy8r013n10enpi8hlwlhstock-5m005930:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyy8f013m10enqinr6o721
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:25:00raw268,000원268,500원267,750원268,500원194,512
cmtqqsjrn012v10en61jui0m6stock-5m005490:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjri012u10endxkadm551
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 13:20:00raw334,000원334,000원333,000원333,000원2,313
cmtqqsjpz012j10enbnrqegk5stock-5m066570:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjpv012i10ensqnty25a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 13:20:00raw215,500원215,500원213,500원213,750원19,577
cmtqqsjpo012h10enrfgpyo23stock-5m005380:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjpj012g10enanxwhnfa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:20:00raw389,500원390,000원389,500원389,500원2,111
cmtqqsjp4012f10engat30taqstock-5m000660:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjow012e10ennqrffiu41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 13:20:00raw1,767,000원1,768,000원1,761,000원1,764,500원38,011
cmtqqsjoe012d10en7rfylhhfstock-5m005930:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjo5012c10enw4wr4hwr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:20:00raw268,250원268,500원267,500원268,000원203,774
cmtqqsjrc012t10eneg3knmkcstock-5m068270:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjr8012s10endgg7tp051
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 13:20:00raw185,600원185,700원185,300원185,400원4,233
cmtqqsjr2012r10enfmak94gcstock-5m051910:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjqy012q10enujt2qze81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 13:20:00raw279,500원279,500원278,000원279,000원2,240
cmtqqsjqs012p10enqc7kt034stock-5m006400:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjqo012o10enmb5g9psx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 13:20:00raw543,000원544,000원542,000원542,000원3,282
cmtqqsjqj012n10env6oo6xjnstock-5m035720:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjqf012m10enwrofygr31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 13:20:00raw36,350원36,350원36,250원36,250원24,923
cmtqqsjvg013l10eng8u7v8u5stock-5m017670:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjvc013k10entq5t85gq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 13:20:00raw92,800원92,800원92,600원92,600원7,959
cmtqqsjq9012l10en90dpg9x0stock-5m035420:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjq5012k10enr8yo18gj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 13:20:00raw217,250원217,500원217,000원217,000원4,704
cmtqqsjv5013j10enwvu2jpu0stock-5m030200:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjv1013i10enkz7c7kws1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 13:20:00raw54,700원54,700원54,500원54,600원5,418
cmtqqsjuv013h10eng29v5b58stock-5m015760:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjur013g10enuhtqg2to1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 13:20:00raw32,100원32,150원32,050원32,100원12,690
cmtqqsjuk013f10enchaax4w8stock-5m003550:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjug013e10enyu36cgnd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:20:00raw125,000원125,000원124,400원124,600원2,930
cmtqqsjua013d10ensiljffaustock-5m034730:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsju6013c10en3ior249c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:20:00raw611,500원612,000원607,000원609,000원2,191
cmtqqsju0013b10enmf0zjg92stock-5m028260:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjtw013a10en6d6q3xdl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:20:00raw382,000원382,000원380,500원381,000원2,928
cmtqqsjtq013910enjqgraau0stock-5m096770:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjtm013810enhc2j4vgv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 13:20:00raw138,100원138,100원137,500원137,600원5,123
cmtqqsjtf013710en7lg4ttrqstock-5m012330:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjtb013610ent9rh2ntt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 13:20:00raw431,000원431,000원430,000원430,500원5,108
cmtqqsjt5013510envds1cu26stock-5m373220:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjt1013410eni2b9q70p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 13:20:00raw362,000원362,000원360,500원361,000원2,060
cmtqqsjsv013310enc7uhnk30stock-5m207940:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjsr013210end9i9s75w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:20:00raw1,452,000원1,454,000원1,450,000원1,452,000원401
cmtqqsjsl013110ennuth9b6jstock-5m055550:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjsg013010en9ffzzfth1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 13:20:00raw113,900원114,000원113,600원113,600원12,882
cmtqqsjsa012z10encqinbaukstock-5m105560:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjs4012y10engybcfmw21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 13:20:00raw175,000원175,000원174,400원174,400원6,539
cmtqqsjrx012x10enftcm71arstock-5m000270:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjrt012w10ens9cd2c7y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:20:00raw127,000원127,000원126,700원126,800원8,954
cmtqqm2lh011z10enquy3erucstock-5m096770:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2ld011y10enigo1epe21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 13:15:00raw138,100원138,200원137,700원138,100원5,401
cmtqqm2n7012b10enf33qzo9cstock-5m017670:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2n3012a10en2a9xvskp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 13:15:00raw92,700원92,900원92,700원92,700원5,152
cmtqqm2mx012910ena2aa16jqstock-5m030200:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2mt012810enuhgrajfv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 13:15:00raw54,700원54,700원54,600원54,700원5,584
cmtqqm2mn012710enyco8vbr0stock-5m015760:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2mj012610engtsa5klr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 13:15:00raw32,250원32,250원32,050원32,150원16,439
cmtqqm2mc012510enl4ajmmdxstock-5m003550:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2m8012410enewgbp1gk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:15:00raw124,950원125,000원124,900원124,900원3,977
cmtqqm2m2012310en5b5y3xsvstock-5m034730:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2ly012210en7rycmyin1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:15:00raw608,500원612,000원608,000원611,500원2,846
cmtqqm2ls012110enseqbz73ostock-5m028260:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2lo012010en62kpucvn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:15:00raw381,000원382,500원381,000원382,000원2,698
cmtqqm2l7011x10enpm5vlanmstock-5m012330:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2l4011w10entxwxpyot1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 13:15:00raw431,000원431,000원430,500원431,000원1,760
cmtqqm2ky011v10enyl9nqm5qstock-5m373220:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2ku011u10en11dncds71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 13:15:00raw360,500원362,000원360,500원362,000원2,330
cmtqqm2ko011t10en2u1diqklstock-5m207940:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2kk011s10enkco6v4k81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:15:00raw1,452,000원1,453,000원1,451,000원1,452,000원445
cmtqqm2kd011r10enult5zk2lstock-5m055550:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2ka011q10en23mqvtko1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 13:15:00raw113,800원114,100원113,800원113,900원14,243
cmtqqm2k3011p10enudcoon2fstock-5m105560:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2jz011o10enqw110eye1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 13:15:00raw174,800원175,100원174,500원174,900원11,482
cmtqqm2jt011n10en6qrux8udstock-5m000270:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2jp011m10en08go8pkp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:15:00raw127,000원127,100원126,900원127,000원8,460
cmtqqm2ji011l10enz0iqruj3stock-5m005490:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2jf011k10ens85ovl6a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 13:15:00raw334,000원334,000원333,500원333,500원1,657
cmtqqm2j5011j10entbdz0tlbstock-5m068270:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2iz011i10enscab7si61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 13:15:00raw185,500원185,800원185,400원185,500원5,817
cmtqqm2it011h10ene1q48d8gstock-5m051910:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2ip011g10en1nlrhtdg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 13:15:00raw279,000원280,000원278,500원279,500원2,194
cmtqqm2ij011f10enx2g31xfvstock-5m006400:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2ie011e10enuha0y0qi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 13:15:00raw543,000원545,000원543,000원543,500원2,679
cmtqqm2i8011d10en4vfe6iixstock-5m035720:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2i3011c10enwspciz791
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 13:15:00raw36,250원36,400원36,250원36,300원40,296
cmtqqm2hx011b10envwqkeln8stock-5m035420:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2hs011a10en65z35cfl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 13:15:00raw217,000원217,500원217,000원217,000원2,528
cmtqqm2hm011910enplt3m0jlstock-5m066570:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2hi011810enz3ub71ax1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 13:15:00raw214,500원215,500원214,500원215,000원6,727
cmtqqm2hb011710ensmfavp18stock-5m005380:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2h7011610env1sn4van1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:15:00raw390,000원390,000원389,500원389,500원2,103
cmtqqm2h1011510enco19ptgostock-5m000660:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2gw011410engfunpeax1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 13:15:00raw1,760,000원1,768,000원1,759,000원1,767,000원44,806
cmtqqm2go011310eny83z1rjtstock-5m005930:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2fz011210enqonjkacb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:15:00raw267,500원268,500원267,500원268,000원623,572
cmtqqfny6010110enk2nt4u2zstock-5m006400:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfny2010010en62spfgv71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 13:10:00raw542,500원544,000원542,000원543,000원2,587
57,440건 중 17,151–17,200← 이전344 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬