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
cmtqkpvbn00nq10j1scp0audgstock-5m207940:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvbj00np10j1zipaf9ss1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:30:00raw1,448,000원1,448,000원1,446,000원1,447,000원384
cmtqkpvbc00no10j1qbg4ip6fstock-5m055550:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvb800nn10j13fqyxove1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 10:30:00raw113,000원113,300원112,900원113,200원7,643
cmtqkpvb100nm10j17ud82l0pstock-5m105560:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvax00nl10j11gaosgl71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 10:30:00raw174,400원174,800원174,200원174,700원5,506
cmtqkpvar00nk10j1o17xjzu0stock-5m000270:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvan00nj10j1iol8rb6d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:30:00raw126,900원127,200원126,800원127,000원8,299
cmtqkpvag00ni10j1s284lviustock-5m005490:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvad00nh10j1c9jiat671
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 10:30:00raw333,000원333,500원333,000원333,500원1,227
cmtqkpva700ng10j1i8jgnxk9stock-5m068270:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpva300nf10j1pyedluet1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 10:30:00raw186,500원186,700원186,300원186,600원3,940
cmtqkpv9x00ne10j1ag2vgpvystock-5m051910:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpv9t00nd10j1cajalnvs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 10:30:00raw279,000원279,500원279,000원279,500원671
cmtqkpv9300n810j1tqcmw230stock-5m035720:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpv8z00n710j11zh2r71w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 10:30:00raw36,050원36,150원36,050원36,150원9,985
cmtqkjg9f00m610j1a8pp3aixstock-5m068270:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjg9c00m510j1ms1sf6651
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 10:25:00raw186,400원186,800원186,300원186,500원2,822
cmtqkpvch00nw10j1jentj7rdstock-5m028260:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvcd00nv10j1gj3odmqe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 10:25:00raw376,750원377,500원376,500원376,500원2,366
cmtqkpv9o00nc10j1ogy7gr16stock-5m051910:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpv9k00nb10j17zo6lid71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 10:25:00raw279,000원279,500원278,500원279,500원460
cmtqkjgde00mw10j1e84h92r5stock-5m017670:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjgda00mv10j11mcw4jmy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 10:25:00raw93,000원93,000원92,800원92,800원3,255
cmtqkjgd400mu10j1ar09m3pgstock-5m030200:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjgd000mt10j1g5c27gzy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 10:25:00raw54,500원54,600원54,500원54,500원404
cmtqkjgcu00ms10j1y7l8ab1vstock-5m015760:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjgcr00mr10j15l3jckxo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 10:25:00raw32,150원32,200원32,150원32,150원5,956
cmtqkjgcd00mq10j1adi5mdx0stock-5m003550:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjgc400mp10j1sic10s4n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:25:00raw124,900원125,300원124,900원125,300원2,085
cmtqkjgby00mo10j104o4fpststock-5m034730:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjgbu00mn10j111n6idq11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:25:00raw602,500원603,000원601,000원603,000원763
cmtqkjgbo00mm10j11hffv451stock-5m096770:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjgbk00ml10j1inf31ova1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 10:25:00raw136,200원136,400원136,100원136,200원3,644
cmtqkjgbe00mk10j1ojhcq4b4stock-5m012330:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjgba00mj10j1wzxfgks11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 10:25:00raw430,500원431,000원430,000원430,500원1,364
cmtqkjgb400mi10j12y523tprstock-5m373220:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjgb000mh10j1uyd9qekl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 10:25:00raw359,500원360,500원359,500원360,000원1,121
cmtqkjgau00mg10j1bnnnanqpstock-5m207940:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjgaq00mf10j1luz3bikc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:25:00raw1,450,000원1,452,000원1,448,000원1,448,000원282
cmtqkjgak00me10j12tx4b0ydstock-5m055550:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjgag00md10j1svozwsdv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 10:25:00raw113,100원113,100원112,900원112,900원5,976
cmtqkjgaa00mc10j1nlv6ryg3stock-5m105560:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjga600mb10j1nv0h2gt51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 10:25:00raw174,800원174,800원174,200원174,400원7,278
cmtqkjga000ma10j1ieopaqkbstock-5m000270:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjg9w00m910j1u0x24med1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:25:00raw126,900원127,000원126,900원127,000원6,732
cmtqkjg9p00m810j1ecybyq8bstock-5m005490:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjg9l00m710j1jt4gdx6k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 10:25:00raw333,000원333,500원333,000원333,000원904
cmtqkjg9600m410j1op9vszvjstock-5m006400:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjg9200m310j12cewx8wj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 10:25:00raw544,000원546,000원544,000원545,000원1,746
cmtqkjg8w00m210j1mi94ovi9stock-5m035720:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjg8s00m110j1cfb7f34f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 10:25:00raw36,050원36,150원36,050원36,100원13,338
cmtqkjg8l00m010j1fne2fshmstock-5m035420:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjg8h00lz10j1c1w19pyo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 10:25:00raw216,500원217,000원216,500원217,000원1,113
cmtqkjg8b00ly10j1f4vz9zuqstock-5m066570:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjg8700lx10j1ekfm0imw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 10:25:00raw218,500원219,500원218,500원219,000원7,976
cmtqkjg8000lw10j1nxsq28vmstock-5m005380:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjg7w00lv10j10hbcip4i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:25:00raw390,000원391,000원389,500원390,500원10,625
cmtqkjg7n00lu10j1jcbocbqdstock-5m000660:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjg7h00lt10j1nroniakj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 10:25:00raw1,748,000원1,750,000원1,747,500원1,749,000원39,477
cmtqkjg6z00ls10j1tb3m6gklstock-5m005930:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjg6o00lr10j1gqcez4th1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:25:00raw265,250원266,000원265,000원265,750원127,100
cmtqkd2sn00kk10j1ijw2ewd3stock-5m000660:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:202026-09-07 10:30:20cmtqkd2sd00kj10j18rz6ga5w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 10:20:00raw1,744,000원1,749,000원1,742,000원1,748,000원45,748
cmtqkd2t700km10j13q8qhbs9stock-5m005380:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:202026-09-07 10:30:20cmtqkd2t300kl10j1is45kkjv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:20:00raw390,000원390,500원389,500원390,000원2,492
cmtqkd2tg00ko10j1xutqp2iostock-5m066570:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:202026-09-07 10:30:20cmtqkd2tc00kn10j1157zf95g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 10:20:00raw220,000원220,500원218,500원219,000원18,462
cmtqkd2tq00kq10j1wyszc6b2stock-5m035420:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:202026-09-07 10:30:20cmtqkd2tm00kp10j1mgjdiufg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 10:20:00raw217,000원217,000원216,500원216,500원2,702
cmtqkd2u000ks10j1ffita49pstock-5m035720:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:202026-09-07 10:30:20cmtqkd2tv00kr10j151j7drpn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 10:20:00raw36,100원36,150원36,050원36,050원5,225
cmtqkd2zy00lq10j1oef9xvi6stock-5m017670:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:212026-09-07 10:30:21cmtqkd2zu00lp10j1j4x0za0x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 10:20:00raw92,900원93,000원92,700원93,000원8,561
cmtqkd2zn00lo10j1899d4hg0stock-5m030200:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:212026-09-07 10:30:21cmtqkd2zj00ln10j1ofwpww0y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 10:20:00raw54,500원54,600원54,400원54,600원1,593
cmtqkd2ua00ku10j1lrrnon8pstock-5m006400:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:202026-09-07 10:30:20cmtqkd2u600kt10j18d5tfb6n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 10:20:00raw543,000원544,500원543,000원544,500원1,658
cmtqkd2uj00kw10j1ffkyictestock-5m051910:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:202026-09-07 10:30:20cmtqkd2ug00kv10j1q9c8wanh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 10:20:00raw277,500원279,000원277,500원279,000원2,526
cmtqkd2ut00ky10j1b2vkjghostock-5m068270:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:202026-09-07 10:30:20cmtqkd2up00kx10j1wn09e43h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 10:20:00raw186,300원186,400원186,000원186,400원11,378
cmtqkd2v300l010j16fvo33axstock-5m005490:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:202026-09-07 10:30:20cmtqkd2uz00kz10j1u19m69ds1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 10:20:00raw333,000원333,500원333,000원333,500원559
cmtqkd2vd00l210j1cbxjxo5rstock-5m000270:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:202026-09-07 10:30:21cmtqkd2v900l110j16jqfnh3a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:20:00raw127,100원127,200원126,900원126,900원4,821
cmtqkd2vm00l410j17dxhksxwstock-5m105560:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:212026-09-07 10:30:21cmtqkd2vi00l310j10fy26yn81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 10:20:00raw174,600원174,900원174,500원174,800원5,578
cmtqkd2vw00l610j1ahrl0uggstock-5m055550:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:212026-09-07 10:30:21cmtqkd2vs00l510j1hqsfkku31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 10:20:00raw113,000원113,100원112,900원113,100원1,686
cmtqkd2w600l810j167dt7uk7stock-5m207940:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:212026-09-07 10:30:21cmtqkd2w200l710j16gzzhq0e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:20:00raw1,448,000원1,451,000원1,447,000원1,450,000원304
cmtqkd2wg00la10j1xkozl8tjstock-5m373220:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:212026-09-07 10:30:21cmtqkd2wc00l910j12pxbh9kj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 10:20:00raw359,000원360,000원359,000원359,500원2,397
cmtqkd2wq00lc10j1bpd5yhppstock-5m012330:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:212026-09-07 10:30:21cmtqkd2wm00lb10j1abp6h4gy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 10:20:00raw431,000원431,500원430,000원430,500원1,186
cmtqkd2x000le10j15td2f7systock-5m096770:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:212026-09-07 10:30:21cmtqkd2ww00ld10j1oe4lyq1f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 10:20:00raw135,900원136,300원135,900원136,200원4,841
cmtqkd2xa00lg10j1slmuiz18stock-5m028260:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:212026-09-07 10:30:21cmtqkd2x600lf10j1lqjdci111
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 10:20:00raw377,000원377,500원376,000원376,750원1,569
57,440건 중 17,951–18,000← 이전360 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬