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
cmtqp081n00qj10enlko4vfrqstock-5m028260:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp081j00qi10enzwuiulmw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:30:00raw378,000원378,500원378,000원378,500원1,728
cmtqp082c00ql10enbyd1qg4rstock-5m034730:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp082400qk10enj3svd92u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:30:00raw604,000원605,000원603,000원605,000원1,546
cmtqp082n00qn10enhsnlph3mstock-5m003550:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp082j00qm10en8pw6v3c11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:30:00raw125,400원125,500원125,300원125,400원1,056
cmtqp07x400pt10enriev3fdbstock-5m035720:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp07wy00ps10enzstbdx201
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 12:30:00raw36,150원36,200원36,150원36,150원9,593
cmtqp083600qr10enu235orbkstock-5m030200:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp083200qq10enb39t0b5v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 12:30:00raw54,600원54,700원54,500원54,600원5,928
cmtqp083f00qt10enjuytasvastock-5m017670:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp083b00qs10enaw5e8zzc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 12:30:00raw92,500원92,700원92,500원92,700원4,054
cmtqotrbe00pb10enrwobip5wstock-5m003550:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotrba00pa10en369bxtq01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:25:00raw125,400원125,400원125,000원125,400원1,033
cmtqp080u00qd10enbd4vsu2gstock-5m012330:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp080q00qc10ena32vobyl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 12:25:00raw429,000원429,500원429,000원429,500원604
cmtqotrc700ph10enw5jkpl19stock-5m017670:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotrc300pg10en9eqobw0q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 12:25:00raw92,600원92,600원92,400원92,500원2,902
cmtqotrbx00pf10en9fm6g96hstock-5m030200:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotrbu00pe10en19r6cn4d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 12:25:00raw54,500원54,600원54,500원54,600원1,105
cmtqotrbo00pd10en2p7bady4stock-5m015760:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotrbk00pc10en6eb5r2k91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 12:25:00raw32,000원32,100원31,950원32,050원16,711
cmtqotrb400p910enbeepbzj9stock-5m034730:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotrb000p810enabwboi5k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:25:00raw602,500원604,000원602,000원604,000원879
cmtqotrau00p710en5cqwj8oustock-5m028260:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotraq00p610en29wo7z8a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:25:00raw379,000원379,000원377,500원378,500원2,255
cmtqotrab00p310enngpdwgzvstock-5m096770:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotra800p210enq2wzh8cx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 12:25:00raw138,200원138,400원137,900원138,300원4,763
cmtqotra100p110ensmq1ulp8stock-5m373220:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr9y00p010en1gvqewl31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 12:25:00raw360,000원361,000원359,500원360,000원1,794
cmtqotr9r00oz10enwl006zssstock-5m207940:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr9o00oy10enmmzzva7u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:25:00raw1,450,000원1,451,000원1,449,000원1,450,000원353
cmtqotr9h00ox10enqbara169stock-5m055550:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr9d00ow10enkcaqgg3a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 12:25:00raw113,800원113,900원113,600원113,750원10,402
cmtqotr9700ov10engxlsn3sbstock-5m105560:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr9400ou10en4y0unv5e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 12:25:00raw175,500원175,500원175,200원175,500원5,098
cmtqotr8y00ot10ennwjaaqntstock-5m000270:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr8u00os10enn2zs0ecy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:25:00raw126,900원126,900원126,600원126,800원7,676
cmtqotr8o00or10en5rd42rzhstock-5m005490:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr8l00oq10enai6zz5ad1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 12:25:00raw334,000원334,500원333,500원334,000원3,631
cmtqotr8f00op10engcjzqd7pstock-5m068270:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr8b00oo10en3yfgbtk61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 12:25:00raw185,700원185,800원185,500원185,700원2,027
cmtqotr8500on10ennsz7tyh9stock-5m051910:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr8200om10entvd0v3lg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 12:25:00raw279,000원279,000원278,500원279,000원287
cmtqotr7w00ol10enxyhgtc1qstock-5m006400:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr7s00ok10ennnyh7aok1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 12:25:00raw542,000원543,000원542,000원542,000원1,199
cmtqotr7e00oh10endmw33dqhstock-5m035720:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr7a00og10enigiwchqo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 12:25:00raw36,175원36,200원36,150원36,150원6,312
cmtqotr7400of10en36dczp18stock-5m035420:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr7100oe10en4j4ibnlp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 12:25:00raw217,000원217,000원216,500원217,000원2,263
cmtqotr6u00od10enda3zueirstock-5m066570:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr6q00oc10enoqkyaz0v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 12:25:00raw216,500원216,500원216,000원216,500원4,822
cmtqotr6k00ob10en14pqbf3gstock-5m005380:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr6h00oa10enh41h88dt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:25:00raw388,500원389,000원388,500원388,500원2,427
cmtqotr6b00o910ena3odvn7mstock-5m000660:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr6700o810enk9imtqow1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 12:25:00raw1,749,000원1,750,000원1,747,000원1,749,000원34,112
cmtqotr6000o710enifinhcdxstock-5m005930:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr5s00o610end3ny50ur1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:25:00raw266,750원267,000원266,500원266,750원87,275
cmtqotr7n00oj10en9u5yv353stock-5m006400:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr7k00oi10engow4v2v61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 12:20:00raw541,000원543,000원541,000원543,000원3,482
cmtqoncdb00mx10ene53m4abastock-5m005930:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqonccz00mw10enwim6g7wd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:20:00raw266,250원267,000원266,250원266,750원190,551
cmtqoncdn00mz10engd3aii8pstock-5m000660:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncdj00my10enpbp1ybag1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 12:20:00raw1,748,000원1,750,000원1,747,000원1,749,000원39,759
cmtqoncdx00n110enb935vqinstock-5m005380:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncdt00n010endxa6169o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:20:00raw388,500원389,000원388,500원389,000원1,936
cmtqonce700n310enwprfs2erstock-5m066570:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqonce300n210enqow3jd8u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 12:20:00raw216,000원217,000원215,750원216,250원8,240
cmtqonceh00n510en1l6d912lstock-5m035420:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqonced00n410en5w35v0ui1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 12:20:00raw216,000원217,000원216,000원216,500원4,510
cmtqoncer00n710eni8pn84nbstock-5m035720:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncen00n610enwgmovo121
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 12:20:00raw36,150원36,200원36,100원36,175원11,204
cmtqoncf100n910en1v4zdtk2stock-5m051910:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncex00n810enpz53317r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 12:20:00raw278,000원279,000원278,000원279,000원1,085
cmtqoncfa00nb10en69zkwmrostock-5m068270:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncf600na10enesu0aq0y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 12:20:00raw185,500원185,800원185,400원185,700원2,705
cmtqoncfj00nd10en2ut58xmhstock-5m005490:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncfg00nc10en6p73wipz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 12:20:00raw334,000원334,500원334,000원334,500원301
cmtqoncft00nf10en2wb17r4vstock-5m000270:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncfp00ne10enp5u2ate51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:20:00raw126,700원127,000원126,600원126,900원9,870
cmtqoncg300nh10en6tl719wvstock-5m105560:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncfz00ng10entvj5smhi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 12:20:00raw175,200원175,600원175,100원175,500원3,560
cmtqotral00p510enexq6n0etstock-5m028260:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotrah00p410enfk740ikl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:20:00raw378,500원379,500원377,500원379,000원2,608
cmtqoncgm00nl10enhigo1ga5stock-5m055550:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncgi00nk10enf7y45ocm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 12:20:00raw113,700원113,900원113,700원113,900원3,766
cmtqoncgx00nn10en0zc23cf5stock-5m207940:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncgt00nm10engww1tq4k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:20:00raw1,448,000원1,451,000원1,447,000원1,450,000원457
cmtqonch800np10en95qqbq2gstock-5m373220:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqonch400no10en33xo4kop1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 12:20:00raw360,000원361,500원360,000원360,500원2,637
cmtqonchj00nr10enni8n3m9tstock-5m012330:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqonchf00nq10enoopbh03g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 12:20:00raw428,500원429,500원428,000원429,000원4,006
cmtqoncht00nt10enyam70ypistock-5m096770:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqonchp00ns10enamdcfgrg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 12:20:00raw137,800원138,500원137,700원138,200원8,476
cmtqonci300nv10en263qaqkbstock-5m034730:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqonchz00nu10ens9yptfff1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:20:00raw600,000원603,000원599,000원603,000원1,551
cmtqoncid00nx10enid9196w5stock-5m003550:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncia00nw10en68q76vtr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:20:00raw125,000원125,400원125,000원125,300원2,749
cmtqonciw00o110enkucuz77mstock-5m015760:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncis00o010enwp5kfbal1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 12:20:00raw31,950원32,075원31,950원32,000원23,490
57,440건 중 17,401–17,450← 이전349 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬