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
cmtqlyvkt004b10enqpp7rwzdstock-5m005490:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvkk004a10ena7ojvpc71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 11:00:00raw333,000원333,500원333,000원333,500원394
cmtqlsglm002n10en7fsajxtkstock-5m005380:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsglh002m10enosofdvut1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:00:00raw390,000원390,500원389,500원390,000원2,868
cmtqlsgmk002t10en2zncoh3jstock-5m035720:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgmg002s10ennmt6wzmo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 11:00:00raw36,100원36,150원36,100원36,125원7,140
cmtqlsgla002l10en9jy4ty5dstock-5m000660:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgl5002k10en0rbwtb0h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 11:00:00raw1,737,000원1,742,000원1,736,000원1,736,000원24,841
cmtqlsgrh003p10enhghrh8chstock-5m017670:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgrd003o10en56b87eoz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 11:00:00raw92,800원92,900원92,650원92,700원2,903
cmtqlsgr6003n10en1st3knedstock-5m030200:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgr1003m10enzoequ3q91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 11:00:00raw54,600원54,600원54,400원54,600원2,152
cmtqlsgqv003l10engkrqyo2hstock-5m015760:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgqq003k10eniu0xut7t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 11:00:00raw32,100원32,150원32,050원32,100원6,833
cmtqlsgqj003j10enm3c218tfstock-5m003550:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgqg003i10enqrntaomu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:00:00raw125,500원125,600원125,400원125,500원1,515
cmtqlsgq9003h10en2baagr6lstock-5m034730:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgq5003g10enb098tdlv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:00:00raw600,500원602,000원600,000원602,000원774
cmtqlsgpx003f10en4m68r6tqstock-5m028260:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgpt003e10enx15d3ry91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:00:00raw377,500원378,500원377,000원377,000원1,883
cmtqlsgpn003d10enpt9z1xf6stock-5m096770:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgpj003c10endnuqj43d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 11:00:00raw136,900원137,400원136,900원137,400원5,335
cmtqlsgpc003b10enak1hkjl8stock-5m012330:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgp7003a10en6i9vvxt11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 11:00:00raw430,500원431,000원430,000원430,000원2,043
cmtqlsgp0003910enu0oqbyczstock-5m373220:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgow003810ennvd8twew1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 11:00:00raw359,000원360,000원359,000원359,500원1,721
cmtqlsgoq003710en5swwfcf1stock-5m207940:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgol003610enixflexyx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:00:00raw1,451,000원1,454,000원1,451,000원1,452,000원433
cmtqlsgoe003510end5dkpklwstock-5m055550:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgoa003410enhel3blnt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 11:00:00raw113,200원113,400원113,200원113,200원4,906
cmtqlsgo3003310enw4wmeclsstock-5m105560:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgny003210enyengh3ae1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 11:00:00raw174,900원175,100원174,700원174,800원4,310
cmtqlsgnr003110en739llxj8stock-5m000270:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgnn003010en4dnfaqnn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:00:00raw126,900원127,000원126,800원126,900원3,475
cmtqlsgng002z10enlt3iu8pustock-5m068270:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgnc002y10enosyemezv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 11:00:00raw186,500원186,500원186,200원186,300원5,620
cmtqlyvju004510en368q2ogsstock-5m051910:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvjq004410enhaev8zzg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 11:00:00raw278,000원278,500원278,000원278,500원688
cmtqlsgmw002v10enkb0au52ystock-5m006400:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgmr002u10en8lyvzc831
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 11:00:00raw544,000원545,000원544,000원544,000원1,162
cmtqlm0ub001710eneoap83g3stock-5m005380:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:172026-09-07 11:05:17cmtqlm0u6001610envo22xlw81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:55:00raw390,500원391,000원390,000원390,000원1,931
cmtqlm0uz001b10ennostl3frstock-5m035420:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:172026-09-07 11:05:17cmtqlm0uu001a10enbw6pl8va1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 10:55:00raw216,500원217,000원216,500원216,500원3,233
cmtqlm0vb001d10enn98sklgzstock-5m035720:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:172026-09-07 11:05:17cmtqlm0v6001c10en0aqbwa181
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 10:55:00raw36,150원36,150원36,100원36,100원2,857
cmtqlm0vw001h10envdbjrbbrstock-5m006400:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:172026-09-07 11:05:17cmtqlm0vr001g10en00ryydoe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 10:55:00raw544,000원545,000원543,000원544,000원4,074
cmtqlm0w6001j10enevilqm3gstock-5m051910:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:172026-09-07 11:05:17cmtqlm0w2001i10en2le3ccto1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 10:55:00raw278,000원278,500원278,000원278,000원972
cmtqlm0wh001l10end3cfa94pstock-5m005490:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:172026-09-07 11:05:17cmtqlm0wd001k10en1h32odfo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 10:55:00raw333,000원333,500원333,000원333,000원580
cmtqlm0wr001n10enizqembnxstock-5m000270:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:172026-09-07 11:05:17cmtqlm0wn001m10enqc5jo8m51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:55:00raw127,000원127,100원126,900원126,900원3,887
cmtqlm0xd001r10eniapy5g29stock-5m105560:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:172026-09-07 11:05:18cmtqlm0x9001q10enhzluj9ah1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 10:55:00raw174,800원175,100원174,800원174,900원3,944
cmtqlm0xo001t10ena9vrd4t1stock-5m055550:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:182026-09-07 11:05:18cmtqlm0xk001s10en458qcgwv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 10:55:00raw113,300원113,400원113,200원113,200원2,921
cmtqlm0y0001v10en8ongn0wwstock-5m207940:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:182026-09-07 11:05:18cmtqlm0xv001u10enitsr4bpt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:55:00raw1,451,000원1,453,000원1,451,000원1,451,000원303
cmtqlm0yb001x10enmdpr9tysstock-5m373220:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:182026-09-07 11:05:18cmtqlm0y6001w10en36u4kw0t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 10:55:00raw360,000원360,000원359,000원359,000원1,414
cmtqlm0ym001z10en99quofdpstock-5m012330:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:182026-09-07 11:05:18cmtqlm0yh001y10en5fnlxwnx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 10:55:00raw431,000원431,500원430,500원430,500원700
cmtqlm0z7002310en7214ozjystock-5m096770:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:182026-09-07 11:05:18cmtqlm0z3002210enfwllz60z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 10:55:00raw136,750원137,000원136,600원136,900원3,657
cmtqlm0zj002510eno2qzz9xpstock-5m028260:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:182026-09-07 11:05:18cmtqlm0ze002410enne2fiwpc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 10:55:00raw378,000원378,500원377,000원377,000원1,118
cmtqlm0zu002710enllvg5l6kstock-5m034730:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:182026-09-07 11:05:18cmtqlm0zq002610enkakttda81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:55:00raw598,000원602,000원598,000원600,500원1,143
cmtqlm105002910enr9xcm411stock-5m003550:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:182026-09-07 11:05:18cmtqlm101002810en36aiplp01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:55:00raw125,400원125,600원125,400원125,400원1,358
cmtqlm10g002b10enz0mw3cn5stock-5m015760:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:182026-09-07 11:05:18cmtqlm10c002a10eno22bsmyx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 10:55:00raw32,100원32,100원32,050원32,050원17,269
cmtqlm10s002d10en603kpozustock-5m030200:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:182026-09-07 11:05:18cmtqlm10n002c10enwogrhx601
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 10:55:00raw54,600원54,700원54,500원54,500원1,540
cmtqlm11d002h10engd0aa21sstock-5m017670:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:182026-09-07 11:05:18cmtqlm118002g10enyptv23ag1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 10:55:00raw92,900원93,000원92,800원92,800원3,897
cmtqlm0tn001310env73lb8dwstock-5m005930:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:172026-09-07 11:05:17cmtqlm0ti001210entwts6o6d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:55:00raw265,000원266,000원265,000원265,500원147,474
cmtqlm0tz001510enuxs85ev8stock-5m000660:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:172026-09-07 11:05:17cmtqlm0tu001410engmx4h5nx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 10:55:00raw1,737,000원1,740,000원1,735,000원1,736,000원18,607
cmtqlm0un001910ensgwhwjccstock-5m066570:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:172026-09-07 11:05:17cmtqlm0ui001810eng69723z51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 10:55:00raw217,000원218,000원217,000원217,000원8,124
cmtqlsgn6002x10endmqt0r3ustock-5m068270:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgn2002w10enz8x0aziv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 10:55:00raw186,400원186,550원186,300원186,400원2,230
cmtqlfmsg000b10ensrztsklqstock-5m035720:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:00:192026-09-07 11:00:19cmtqlfmsb000a10en1fewwtr01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 10:50:00raw36,100원36,150원36,100원36,100원4,135
cmtqlfmqj000110en8gphylwtstock-5m005930:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:00:192026-09-07 11:00:19cmtqlfmpk000010enwufm4h1v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:50:00raw265,250원266,000원265,000원265,500원225,387
cmtqlfmqy000310enwtgnc0jestock-5m000660:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:00:192026-09-07 11:00:19cmtqlfmqt000210en8mcr7jow1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 10:50:00raw1,738,000원1,740,000원1,735,500원1,736,000원16,557
cmtqlfmrb000510en2dp1ctc6stock-5m005380:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:00:192026-09-07 11:00:19cmtqlfmr6000410enfa7kassn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:50:00raw390,500원391,000원390,500원391,000원1,358
cmtqlfmro000710enkmzvwqe6stock-5m066570:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:00:192026-09-07 11:00:19cmtqlfmrj000610en5t1y2i7u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 10:50:00raw218,000원219,000원217,000원217,000원11,354
cmtqlm113002f10ennt2rvs1cstock-5m017670:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:05:182026-09-07 11:05:18cmtqlm10y002e10enm3t4uaaq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 10:50:00raw93,000원93,100원92,900원92,900원4,432
cmtqlm0yx002110enxxlbdomastock-5m096770:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:05:182026-09-07 11:05:18cmtqlm0yt002010enixq9atne1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 10:50:00raw137,000원137,100원136,600원136,750원4,619
57,440건 중 17,801–17,850← 이전357 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬