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
cmtqqfnxw00zz10enleii81ftstock-5m035720:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfnxs00zy10enshp2f4x41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 13:10:00raw36,200원36,300원36,150원36,250원19,175
cmtqqfnxl00zx10en4nva4091stock-5m035420:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfnxi00zw10enrj45c9tq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 13:10:00raw217,000원217,500원217,000원217,500원2,817
cmtqqfnxc00zv10enwycsiagnstock-5m066570:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfnx800zu10eng2iog0nf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 13:10:00raw214,750원215,000원214,000원214,500원9,586
cmtqqfnx100zt10enflomf6klstock-5m005380:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfnwy00zs10ensx0zggqq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:10:00raw389,500원390,000원388,500원390,000원8,236
cmtqqfnwr00zr10enu1j6n9wystock-5m000660:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfnwo00zq10enmvqj0d5f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 13:10:00raw1,757,500원1,761,000원1,757,000원1,760,000원54,099
cmtqqfnwh00zp10en08f5bo81stock-5m005930:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfnwc00zo10enexve9r281
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:10:00raw267,500원268,000원267,250원267,500원402,878
cmtqqfo35011110en4binhcotstock-5m017670:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfo31011010enj5lyoe951
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 13:10:00raw92,800원93,000원92,600원92,700원4,862
cmtqqfo2v010z10en4ky7vz14stock-5m030200:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfo2r010y10en58jonros1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 13:10:00raw54,600원54,700원54,500원54,700원2,094
cmtqqfo2e010v10enx770aivcstock-5m015760:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfo2a010u10enw1yga6h61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 13:10:00raw32,200원32,250원32,150원32,250원7,277
cmtqqfo23010t10enmyyprq0ostock-5m003550:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfo1z010s10enqv7dggo11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:10:00raw124,600원125,000원124,600원124,950원3,942
cmtqqfo1t010r10envhe794oostock-5m034730:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfo1q010q10en9zx37zkv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:10:00raw608,000원609,000원607,000원609,000원1,230
cmtqqfo1k010p10ens3qflo6fstock-5m028260:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfo1g010o10enaskn7ief1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:10:00raw381,000원382,500원380,000원381,500원3,288
cmtqqfo1a010n10envq2vbdqxstock-5m096770:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfo16010m10en4u0e9nmt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 13:10:00raw138,400원138,400원137,800원138,100원6,955
cmtqqfo0z010l10en89q215a5stock-5m012330:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfo0w010k10enbte6ltb71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 13:10:00raw431,000원431,000원430,500원431,000원1,764
cmtqqfo0q010j10ena7tgyh2jstock-5m373220:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfo0m010i10enpuwrfyb31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 13:10:00raw360,500원361,000원360,000원360,500원1,258
cmtqqfo0f010h10enr42cn44zstock-5m207940:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfo0b010g10eni5lkwwqj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:10:00raw1,450,000원1,452,000원1,450,000원1,451,000원423
cmtqqfo05010f10enhenjidcestock-5m055550:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfo01010e10enshly3r7p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 13:10:00raw113,900원114,000원113,600원113,800원13,124
cmtqqfnzv010d10enmr78oq58stock-5m105560:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfnzr010c10engfl1xzno1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 13:10:00raw174,800원175,100원174,300원174,700원8,865
cmtqqfnzl010b10en4yk76xw8stock-5m000270:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfnzg010a10en8cifm6561
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:10:00raw126,800원127,000원126,700원126,900원11,253
cmtqqfnza010910enk3lqmq1ostock-5m005490:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfnz6010810enhjqvnqmt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 13:10:00raw333,500원334,000원333,000원334,000원2,344
cmtqqfnz0010710endze0903fstock-5m068270:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfnyw010610entqkiimd91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 13:10:00raw185,200원185,700원185,100원185,400원3,465
cmtqqfnyf010310en2vy5nl4ostock-5m051910:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfnyc010210enhtmvnjjl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 13:10:00raw278,500원279,000원278,000원279,000원1,004
cmtqq97f500yl10enpkuipp6astock-5m000660:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:172026-09-07 13:15:17cmtqq97f100yk10enalk93uvh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 13:05:00raw1,754,000원1,758,000원1,753,000원1,757,500원38,675
cmtqq97jh00zh10en0g6szgurstock-5m034730:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97jd00zg10enmsrt8nuw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:05:00raw607,000원608,000원605,000원608,000원1,867
cmtqq97jr00zj10eng2exns0mstock-5m003550:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97jn00zi10en5sukh8hm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:05:00raw124,700원124,800원124,600원124,700원1,460
cmtqq97k100zl10enz0yc6ei4stock-5m015760:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97jx00zk10enzralz75n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 13:05:00raw32,150원32,250원32,100원32,200원15,754
cmtqq97kb00zn10eni14ofgwlstock-5m017670:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97k700zm10encsi6od4g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 13:05:00raw92,900원93,000원92,600원92,700원9,389
cmtqqfo2m010x10enforlxtdtstock-5m030200:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfo2j010w10enj91e439o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 13:05:00raw54,500원54,600원54,400원54,600원3,210
cmtqqfnyp010510enb1n9ojh7stock-5m068270:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfnyl010410en7xphiw5e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 13:05:00raw185,150원185,300원185,100원185,100원10,759
cmtqq97ff00yn10enjiostso9stock-5m005380:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:172026-09-07 13:15:17cmtqq97fb00ym10en116hb6au1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:05:00raw388,500원389,500원388,000원389,500원12,908
cmtqq97fp00yp10enm0vrm58xstock-5m066570:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:172026-09-07 13:15:17cmtqq97fl00yo10enydposht41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 13:05:00raw215,500원215,500원214,500원215,000원5,304
cmtqq97fz00yr10ensf4v4sskstock-5m035420:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:172026-09-07 13:15:17cmtqq97fv00yq10entg78y8621
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 13:05:00raw216,500원217,500원216,500원217,500원5,223
cmtqq97g900yt10endz3ckzi2stock-5m035720:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97g500ys10en10y30b3m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 13:05:00raw36,150원36,200원36,100원36,150원9,952
cmtqq97gj00yv10enovugjokbstock-5m006400:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97gf00yu10enl460vy371
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 13:05:00raw543,000원544,000원542,000원543,000원3,310
cmtqq97gs00yx10enq371fc48stock-5m051910:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97gp00yw10enz6ijzui51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 13:05:00raw278,500원279,000원278,000원278,500원932
cmtqq97h100yz10en237lrr91stock-5m005490:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97gx00yy10endzexaxtr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 13:05:00raw333,500원333,500원333,000원333,500원2,306
cmtqq97hb00z110en3ct6d0castock-5m000270:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97h700z010ennaigl5vf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:05:00raw126,700원126,800원126,600원126,700원8,449
cmtqq97hk00z310enqzcn0ki9stock-5m105560:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97hh00z210ene8xfy42b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 13:05:00raw174,500원175,000원174,300원174,900원6,248
cmtqq97hu00z510en58fk5dqwstock-5m055550:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97hr00z410enurdjs4q81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 13:05:00raw113,600원113,900원113,500원113,800원6,688
cmtqq97i400z710en5j5gpsazstock-5m207940:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97i000z610enwn0rrvvr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:05:00raw1,450,000원1,451,000원1,450,000원1,450,000원289
cmtqq97id00z910en53jcp882stock-5m373220:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97ia00z810enmrnbvfmq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 13:05:00raw359,500원360,500원359,500원360,000원1,409
cmtqq97in00zb10eny4v3xsgostock-5m012330:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97ij00za10en0aj9m9gb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 13:05:00raw429,500원431,000원429,000원431,000원1,857
cmtqq97ix00zd10enzv76oirqstock-5m096770:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97it00zc10enykunztr71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 13:05:00raw138,200원138,400원138,100원138,300원6,291
cmtqq97j700zf10enje3l78krstock-5m028260:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97j300ze10enato6itrc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:05:00raw379,500원381,500원379,000원381,500원4,667
cmtqq97eo00yj10en0bdz1cc4stock-5m005930:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:172026-09-07 13:15:17cmtqq97eg00yi10enndoad0sv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:05:00raw267,250원267,500원267,000원267,250원62,290
cmtqq2vdv00xj10en3ux7e3mmstock-5m051910:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vds00xi10enzhtyiiqv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 13:00:00raw278,500원279,000원278,500원279,000원1,282
cmtqq2vdc00xf10enx7wn2r0sstock-5m035720:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vd900xe10enshmwlmsz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 13:00:00raw36,150원36,150원36,100원36,100원7,811
cmtqq2vd300xd10enijyv13rrstock-5m035420:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vcz00xc10enerm5zdja1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 13:00:00raw216,000원217,000원216,000원216,500원3,041
cmtqq2vct00xb10enltr8m6sfstock-5m066570:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vcp00xa10enyshmx2xa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 13:00:00raw214,500원215,500원214,500원215,500원5,991
cmtqq2vci00x910enat9xsa4ustock-5m005380:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vcf00x810en9wo2786w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:00:00raw388,000원388,500원388,000원388,500원1,924
57,440건 중 17,201–17,250← 이전345 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬