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
cmtqoaimb00kv10enpdlai95lstock-5m005490:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoaim700ku10enzj5ltj881
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 12:05:00raw334,500원334,500원334,000원334,000원100
cmtqoails00kr10en18u68endstock-5m068270:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoailo00kq10enh9q8hd471
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 12:05:00raw185,400원185,600원185,400원185,500원2,405
cmtqo420200k910enpvjhp5jqstock-5m017670:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41zy00k810enb2v93a501
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 12:05:00raw92,400원92,500원92,300원92,400원1,614
cmtqo41zs00k710enhwcczw68stock-5m030200:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41zo00k610en5o7qzy8h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 12:05:00raw54,500원54,600원54,400원54,400원494
cmtqo41zj00k510en02j55ytustock-5m015760:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41zf00k410env66b1l6m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 12:05:00raw31,950원32,000원31,950원32,000원5,543
cmtqo41yn00jz10engo3k9e2tstock-5m034730:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41yi00jy10enxghpuu941
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:05:00raw600,000원600,000원598,000원600,000원1,078
cmtqo41yc00jx10en1z6fka73stock-5m096770:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41y800jw10en8kc2w1w81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 12:05:00raw137,700원137,800원137,500원137,700원2,980
cmtqo41y100jv10en1ostahewstock-5m012330:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41xx00ju10enatn11w5c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 12:05:00raw429,500원429,500원428,500원428,500원773
cmtqo41xr00jt10endo1rtysestock-5m373220:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41xn00js10ensnzj925w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 12:05:00raw360,750원361,000원360,500원360,500원778
cmtqo41xh00jr10enc72b8owpstock-5m207940:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41xd00jq10en2m3fwthy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:05:00raw1,448,000원1,450,000원1,447,000원1,448,000원215
cmtqo41x700jp10enlu3r2kafstock-5m055550:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41x300jo10enumr4w89i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 12:05:00raw113,400원113,800원113,400원113,700원4,508
cmtqo41wx00jn10ene2aai4mfstock-5m105560:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41wt00jm10en4gsa7lod1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 12:05:00raw175,200원176,100원175,200원175,600원21,901
cmtqo41wf00jj10en8htz4mm2stock-5m000270:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41wb00ji10en6jxqx2z41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:05:00raw126,300원126,800원126,300원126,700원25,339
cmtqo41w500jh10en89gmgoyastock-5m051910:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41w100jg10enwrm2jolq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 12:05:00raw279,000원279,000원278,000원278,500원220
cmtqo41vv00jf10ennwifvy7ostock-5m006400:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41vr00je10enz573ymiv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 12:05:00raw542,000원543,000원542,000원542,000원1,060
cmtqo41vl00jd10en2hblt7ebstock-5m035720:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41vi00jc10en6730jg6o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 12:05:00raw36,100원36,100원36,050원36,050원1,616
cmtqo41vb00jb10enb953pgldstock-5m035420:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41v800ja10enoy9wj5ub1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 12:05:00raw216,500원216,500원216,000원216,000원2,255
cmtqo41v200j910eni7ohxhh1stock-5m066570:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41uz00j810enah3cvhrh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 12:05:00raw215,500원215,500원215,000원215,500원1,596
cmtqo41ut00j710eny8us9xbjstock-5m005380:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41up00j610en2nhq8ktk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:05:00raw388,500원389,000원388,500원388,500원1,159
cmtqo41ui00j510enirzxrm3rstock-5m000660:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41ue00j410enletlkgey1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 12:05:00raw1,747,000원1,749,000원1,745,000원1,747,000원22,553
cmtqo41u700j310enb8u82qr0stock-5m005930:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41te00j210enbdlyc1ba1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:05:00raw265,500원266,000원265,500원266,000원39,408
cmtqnxmdc00ij10ena0vbpzeystock-5m055550:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmd800ii10enbpxjusjb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 12:00:00raw113,400원113,500원113,300원113,300원1,245
cmtqnxmb400i310enjhrcjl7hstock-5m066570:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmb000i210entu8tefn51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 12:00:00raw215,500원215,500원215,000원215,500원3,042
cmtqnxmau00i110engk3oyl42stock-5m005380:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmaq00i010enuc5den0p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:00:00raw389,000원389,500원388,500원388,500원4,072
cmtqnxmak00hz10enxd78ll2ostock-5m000660:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmag00hy10enyo5ievza1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 12:00:00raw1,747,500원1,748,000원1,746,000원1,747,000원23,025
cmtqnxma800hx10enoceyoxx6stock-5m005930:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxma300hw10enupptpft01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:00:00raw266,250원266,500원265,500원265,500원78,226
cmtqnxmc700ib10ens1hy8rr8stock-5m051910:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmc300ia10enddjn8inx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 12:00:00raw278,000원279,000원278,000원279,000원1,270
cmtqnxmbx00i910ensxlud7t5stock-5m006400:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmbt00i810enz28x0cso1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 12:00:00raw542,000원543,000원542,000원542,500원1,102
cmtqnxmbo00i710en6te9npwxstock-5m035720:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmbk00i610enzb46g1nx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 12:00:00raw36,050원36,100원36,050원36,100원2,572
cmtqnxmbf00i510ena94mq5f6stock-5m035420:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmbb00i410enbhbp2cm01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 12:00:00raw216,000원216,500원216,000원216,500원1,865
cmtqo41yz00k110en11wz9bvkstock-5m003550:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41yv00k010enu0ovxig81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:00:00raw124,800원124,900원124,700원124,800원889
cmtqnxmfu00j110en8v2uazaustock-5m017670:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmfq00j010enaqlo3k681
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 12:00:00raw92,400원92,500원92,300원92,300원1,468
cmtqnxmd200ih10en09dklpcistock-5m000270:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmcy00ig10en0azdknrv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:00:00raw126,350원126,400원126,300원126,300원5,594
cmtqnxmfk00iz10en5ctilhmhstock-5m030200:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmfh00iy10enqglj5lae1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 12:00:00raw54,600원54,600원54,500원54,500원282
cmtqnxmfa00ix10ena9mk3dsustock-5m015760:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmf600iw10enm8gy4ek81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 12:00:00raw31,900원32,000원31,900원31,950원14,414
cmtqnxmf000iv10enjljckzlostock-5m034730:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmew00iu10ene9tb7xv21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:00:00raw600,500원601,500원599,000원600,000원663
cmtqnxmeq00it10enhkrnb1sdstock-5m028260:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmem00is10en7fzl7t3b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:00:00raw379,000원379,000원377,500원377,500원850
cmtqnxmeh00ir10en9ebgrd8zstock-5m096770:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmed00iq10enkkc084zp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 12:00:00raw137,500원137,700원137,400원137,700원3,921
cmtqnxme600ip10en7n1xabtbstock-5m012330:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxme200io10enqakqxkg31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 12:00:00raw429,500원429,500원429,000원429,000원860
cmtqo41wp00jl10enj2c3sa9ustock-5m105560:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41wl00jk10en00d3ystv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 12:00:00raw175,100원175,200원175,000원175,100원3,513
cmtqnxmdw00in10enkh1ihyarstock-5m373220:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmds00im10enqev6im1x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 12:00:00raw360,000원361,500원360,000원361,000원1,892
cmtqnxmcs00if10enut7m0syistock-5m005490:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmco00ie10en8a7ozdcl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 12:00:00raw334,000원334,500원334,000원334,000원272
cmtqnxmdm00il10enzdsic2ekstock-5m207940:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmdi00ik10envfg9he8p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:00:00raw1,448,000원1,450,000원1,447,000원1,448,000원265
cmtqnxmci00id10en61gvpa7astock-5m068270:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmce00ic10en7niqph1a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 12:00:00raw185,600원185,600원185,400원185,400원1,884
cmtqnr6ji00h910en593chjd8stock-5m105560:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6je00h810entwf40c8j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 11:55:00raw175,000원175,100원174,700원175,000원4,806
cmtqnr6hx00gz10enqnphlrkbstock-5m006400:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6hs00gy10enyl7yrypa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 11:55:00raw544,000원544,000원542,000원542,500원5,136
cmtqnr6hm00gx10enaggnfxbgstock-5m035720:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6hi00gw10ent57pm0j71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 11:55:00raw36,025원36,100원35,950원36,050원27,164
cmtqnr6hc00gv10en94y6rvs2stock-5m035420:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6h800gu10enbe1j0a691
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 11:55:00raw216,500원216,500원216,000원216,000원3,053
cmtqnr6h100gt10en5rdemnolstock-5m066570:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6gx00gs10en06ieyw8h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 11:55:00raw215,000원215,500원214,500원215,500원21,403
cmtqnr6gr00gr10en7uct4uczstock-5m005380:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6gn00gq10encfo3jkhd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:55:00raw389,000원389,500원389,000원389,500원1,987
57,440건 중 17,501–17,550← 이전351 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬