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
cmtqoncj600o310enqrw3jfxqstock-5m030200:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncj200o210enez77br641
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 12:20:00raw54,400원54,600원54,400원54,500원4,187
cmtqoncjg00o510en9vkb5indstock-5m017670:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncjd00o410endbiprbpp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 12:20:00raw92,300원92,600원92,300원92,600원2,965
cmtqogwiz00m110enrvn6ddcnstock-5m035720:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwiv00m010en3g5c4gc21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 12:15:00raw36,100원36,150원36,100원36,100원2,509
cmtqogwhc00lr10enai83n9l0stock-5m005930:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwh800lq10enb54tnoza1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:15:00raw266,000원266,500원265,500원266,250원185,583
cmtqogwhm00lt10enz47eb8c3stock-5m000660:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwhi00ls10en18v3gyil1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 12:15:00raw1,748,000원1,749,000원1,747,000원1,748,000원20,986
cmtqogwhx00lv10eny5fl3inbstock-5m005380:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwht00lu10enfc5fee8s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:15:00raw389,000원389,000원388,500원389,000원1,149
cmtqogwi900lx10end24dags5stock-5m066570:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwi400lw10enzssgk4v11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 12:15:00raw215,500원216,000원215,500원216,000원2,212
cmtqoncin00nz10enn3qytnkystock-5m015760:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncik00ny10enc6vhwiu81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 12:15:00raw31,950원32,000원31,950원31,975원5,032
cmtqoncgd00nj10envloyich4stock-5m055550:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncg900ni10end56pd18z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 12:15:00raw113,800원113,900원113,700원113,800원8,446
cmtqogwob00mv10enwatw3voistock-5m017670:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:182026-09-07 12:25:18cmtqogwo800mu10enykjac7jd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 12:15:00raw92,400원92,500원92,300원92,300원2,011
cmtqogwnz00mt10enxassu20cstock-5m030200:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:182026-09-07 12:25:18cmtqogwnv00ms10enhmdzlj1j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 12:15:00raw54,500원54,500원54,400원54,500원2,097
cmtqogwnm00mr10env59g665jstock-5m003550:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:182026-09-07 12:25:18cmtqogwnh00mq10enzf20tuhz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:15:00raw125,100원125,100원125,000원125,100원2,549
cmtqogwn900mp10entx8i6d7kstock-5m034730:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:182026-09-07 12:25:18cmtqogwn400mo10enry99dd201
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:15:00raw599,500원602,000원598,000원599,000원9,369
cmtqogwmv00mn10engmv14mr0stock-5m028260:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:182026-09-07 12:25:18cmtqogwmq00mm10en53emgql61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:15:00raw378,000원378,500원378,000원378,000원1,020
cmtqogwmh00ml10en4g0c3992stock-5m096770:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwmd00mk10en5e7lkwb21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 12:15:00raw137,800원137,900원137,500원137,700원4,613
cmtqogwm600mj10en9v2tqy52stock-5m012330:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwm200mi10end47caquz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 12:15:00raw429,000원429,000원428,500원429,000원1,250
cmtqogwlw00mh10enw7zefcugstock-5m373220:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwls00mg10enwtzs54fo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 12:15:00raw360,750원361,000원360,000원360,000원914
cmtqogwlm00mf10en2vh7grcxstock-5m207940:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwlh00me10enududasaf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:15:00raw1,449,000원1,450,000원1,447,000원1,448,000원267
cmtqogwl800md10enmxx8j6ststock-5m105560:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwl300mc10en7fgtvxjd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 12:15:00raw175,500원175,600원175,100원175,100원5,117
cmtqogwku00mb10enc1n1klf3stock-5m000270:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwkp00ma10end7mzh4j61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:15:00raw127,000원127,200원126,700원126,700원8,115
cmtqogwkh00m910en4pv7k88mstock-5m005490:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwkd00m810enqxpcmg0a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 12:15:00raw334,000원334,500원334,000원334,000원635
cmtqogwk400m710en3du5soalstock-5m068270:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwjz00m610enjjuv5sq31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 12:15:00raw185,500원185,600원185,400원185,500원2,143
cmtqogwjq00m510enwhz7d7h9stock-5m051910:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwjl00m410en5couifam1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 12:15:00raw278,500원279,000원278,000원278,000원1,301
cmtqogwjc00m310enzr27o4h2stock-5m006400:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwj700m210enr1l9ltso1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 12:15:00raw542,500원543,000원541,000원541,000원4,017
cmtqogwim00lz10enh8xmjgibstock-5m035420:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwih00ly10enm39at96x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 12:15:00raw216,250원216,500원216,000원216,000원2,225
cmtqoail700kn10enohufb5jostock-5m006400:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoail300km10envcuv60qj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 12:10:00raw543,000원543,000원542,000원542,500원1,599
cmtqoaiqd00ln10enzi0z4jv1stock-5m030200:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:202026-09-07 12:20:20cmtqoaiqa00lm10enphxv0kky1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 12:10:00raw54,500원54,500원54,400원54,500원1,683
cmtqoaiqn00lp10env29b63ihstock-5m017670:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:202026-09-07 12:20:20cmtqoaiqj00lo10enihehqxc71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 12:10:00raw92,300원92,400원92,300원92,300원1,871
cmtqoaikw00kl10en3ba57vz0stock-5m035720:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoaiks00kk10endatokt5y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 12:10:00raw36,075원36,150원36,050원36,150원10,906
cmtqoaikm00kj10enlvhlobi5stock-5m035420:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoaiki00ki10enf73wpg7b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 12:10:00raw216,500원216,500원216,000원216,000원1,956
cmtqoaikc00kh10envrv4v49fstock-5m066570:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoaik800kg10enjr8jurim1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 12:10:00raw215,500원216,000원215,000원215,750원3,991
cmtqoaik100kf10en8v04ecysstock-5m005380:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoaijx00ke10enuiy6mqtj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:10:00raw388,500원389,000원388,500원388,500원2,069
cmtqoaiq400ll10en0tf6pn3fstock-5m015760:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:202026-09-07 12:20:20cmtqoaiq000lk10en7c8gu4mg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 12:10:00raw32,000원32,000원31,950원31,950원3,709
cmtqoaipt00lj10en2fdpzyl8stock-5m003550:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:202026-09-07 12:20:20cmtqoaipo00li10eninlrbakg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:10:00raw124,900원125,100원124,800원125,100원1,907
cmtqoaipi00lh10enni7uncfcstock-5m034730:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:202026-09-07 12:20:20cmtqoaipd00lg10enu3dl3ts11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:10:00raw600,000원600,000원599,000원599,500원945
cmtqoaijr00kd10en0nmkpmx3stock-5m000660:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoaijn00kc10eny8igjyg81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 12:10:00raw1,747,000원1,749,000원1,745,000원1,748,000원18,873
cmtqoaip700lf10en0rv62nspstock-5m028260:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:202026-09-07 12:20:20cmtqoaip200le10enahzsaiz81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:10:00raw378,000원378,500원376,500원378,500원4,500
cmtqoaion00lb10endn0uv5qdstock-5m096770:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoaioj00la10enn5gjjfc61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 12:10:00raw137,600원137,900원137,600원137,900원3,157
cmtqoaioc00l910en8y37jd4cstock-5m012330:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoaio700l810enfzs05j641
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 12:10:00raw429,000원429,000원428,500원428,500원1,209
cmtqoaio100l710enptulmbc3stock-5m373220:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoainw00l610en3ltir28a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 12:10:00raw360,500원361,000원360,500원360,500원690
cmtqoainq00l510env82n8h7fstock-5m207940:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoainl00l410enqgmokzry1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:10:00raw1,449,000원1,452,000원1,448,000원1,449,000원259
cmtqoainf00l310enaehy5ejbstock-5m055550:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoaina00l210eno5jwiref1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 12:10:00raw113,800원113,800원113,700원113,800원3,513
cmtqoain400l110enkt8372bqstock-5m105560:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoaimz00l010en5hkt8mjc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 12:10:00raw175,700원175,700원175,400원175,500원4,079
cmtqoaijg00kb10en0pvld34ystock-5m005930:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoaijb00ka10enj92zdnxg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:10:00raw265,750원266,000원265,500원266,000원103,696
cmtqoaimt00kz10en1p39m0zystock-5m000270:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoaimo00ky10enfxcxwoge1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:10:00raw126,750원127,000원126,650원127,000원11,195
cmtqoaimi00kx10enwrkyf9hnstock-5m005490:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoaimf00kw10en626htn841
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 12:10:00raw334,000원334,500원334,000원334,500원269
cmtqoaim100kt10enoak4g6rastock-5m068270:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoailx00ks10en34f059gx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 12:10:00raw185,600원185,600원185,300원185,400원2,147
cmtqoaili00kp10enruyn4h1cstock-5m051910:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoaile00ko10en6ucr73ut1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 12:10:00raw278,500원278,500원278,000원278,500원782
cmtqo41z900k310en3ijopbrystock-5m003550:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41z500k210ennpzey0vx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:05:00raw124,800원124,900원124,800원124,800원196
cmtqoaiox00ld10enda52p2r6stock-5m028260:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:20:192026-09-07 12:20:20cmtqoaiot00lc10enp27c49mr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:05:00raw378,000원378,000원377,500원377,500원413
57,440건 중 17,451–17,500← 이전350 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬