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
cmtqkd2y000li10j1qsttjfhzstock-5m034730:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:212026-09-07 10:30:21cmtqkd2xr00lh10j178lkbtzg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:20:00raw598,000원603,000원597,500원602,500원1,652
cmtqkd2ys00lk10j1kxclbpxfstock-5m003550:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:212026-09-07 10:30:21cmtqkd2yj00lj10j1yjb0w4fo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:20:00raw124,900원125,000원124,800원124,900원185
cmtqkd2zd00lm10j1aum8b3sestock-5m015760:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:212026-09-07 10:30:21cmtqkd2z700ll10j1jjnbbac61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 10:20:00raw32,150원32,200원32,150원32,150원3,146
cmtqkd2rq00ki10j1lai0fyw0stock-5m005930:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:202026-09-07 10:30:20cmtqkd2qo00kh10j18yc0cd761
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:20:00raw265,000원265,500원264,500원265,000원150,748
cmtqk6kzq00ke10j1lpyhf5epstock-5m030200:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kzm00kd10j1akahjk371
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 10:15:00raw54,600원54,600원54,400원54,500원2,308
cmtqk6krx00j410j1kuhryutsstock-5m005930:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6krk00j310j1vhf2jjul1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:15:00raw265,250원265,500원265,000원265,000원113,676
cmtqk6ksr00j610j1vvbow1ppstock-5m000660:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6ksi00j510j15fxby6hh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 10:15:00raw1,741,000원1,746,000원1,741,000원1,744,000원52,034
cmtqk6ktk00j810j1bkprtaumstock-5m005380:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6ktb00j710j1htnaz4mq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:15:00raw391,000원391,000원390,000원390,000원5,201
cmtqk6ku200ja10j1m1jtiujmstock-5m066570:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kty00j910j1xwd18hc11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 10:15:00raw220,500원220,500원219,000원220,000원18,805
cmtqk6kud00jc10j16fh1m26rstock-5m035420:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6ku900jb10j10js3j7oe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 10:15:00raw217,500원217,500원216,500원216,500원7,531
cmtqk6kuo00je10j1cltopv5pstock-5m035720:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kuj00jd10j1zcposhi01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 10:15:00raw36,200원36,200원36,100원36,100원12,687
cmtqk6l0000kg10j1s0vsv8p6stock-5m017670:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kzw00kf10j184vhx3ax1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 10:15:00raw92,650원92,900원92,600원92,900원5,254
cmtqk6kux00jg10j1uesnvp7astock-5m006400:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kut00jf10j16vw9dhyr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 10:15:00raw543,000원544,000원542,000원544,000원3,882
cmtqk6kzg00kc10j1trv4fg8astock-5m015760:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kzc00kb10j1t52xdlko1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 10:15:00raw32,200원32,200원32,100원32,150원5,625
cmtqk6kz600ka10j1dh708en6stock-5m003550:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kz100k910j1qg8i4tv11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:15:00raw124,900원125,100원124,200원124,900원7,808
cmtqk6kyv00k810j1kcinoo2astock-5m034730:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kyr00k710j1sswuhj8x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:15:00raw598,000원599,000원596,000원598,000원1,245
cmtqk6kyl00k610j1dlv0brkqstock-5m028260:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kyh00k510j1lcqri8xn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 10:15:00raw377,000원377,000원375,500원377,000원1,723
cmtqk6kyb00k410j1tw1ygsipstock-5m096770:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6ky600k310j1ecy2cdug1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 10:15:00raw136,100원136,200원135,900원136,000원4,997
cmtqk6kxr00k010j15brm92v4stock-5m012330:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kxn00jz10j12nf0l9541
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 10:15:00raw432,500원433,000원430,500원431,000원1,282
cmtqk6kxh00jy10j1xclojo7cstock-5m373220:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kxd00jx10j1kuyd4ktw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 10:15:00raw360,000원360,500원358,500원359,000원2,437
cmtqk6kx700jw10j1l0muen42stock-5m207940:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kx300jv10j12gx6e2q61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:15:00raw1,453,000원1,454,000원1,447,000원1,447,000원286
cmtqk6kww00ju10j1vdkcngfdstock-5m055550:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kws00jt10j12thism7a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 10:15:00raw113,100원113,200원112,900원113,000원3,775
cmtqk6kwm00js10j1o4tjfttwstock-5m105560:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kwi00jr10j1e5v42f0e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 10:15:00raw174,800원174,900원174,500원174,500원3,466
cmtqk6kwc00jq10j1cziima02stock-5m000270:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kw700jp10j1dg7rmsct1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:15:00raw127,300원127,400원127,100원127,100원6,998
cmtqk6kw100jo10j1ne5vvl89stock-5m005490:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kvx00jn10j1yw7ac3zq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 10:15:00raw333,000원333,750원332,500원333,500원1,821
cmtqk6kvr00jm10j1fh312k78stock-5m068270:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kvn00jl10j1ogaxowap1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 10:15:00raw186,900원186,900원186,300원186,300원11,650
cmtqk6kvg00jk10j17991ghuwstock-5m051910:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kvc00jj10j1xhyf9g5k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 10:15:00raw278,000원278,000원277,000원277,750원1,602
cmtqk052t00i410j1osjoagwlstock-5m035420:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk052p00i310j1zsluna4u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 10:10:00raw218,500원219,000원217,000원217,500원7,300
cmtqk052j00i210j1xue7phywstock-5m066570:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk052e00i110j1unl2ht431
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 10:10:00raw219,500원220,500원219,000원220,500원20,147
cmtqk052800i010j1r6ho3q8tstock-5m005380:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk052300hz10j1ia8zlnv31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:10:00raw391,000원391,000원390,500원391,000원3,035
cmtqk051x00hy10j10twxjfhbstock-5m000660:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk051t00hx10j1g186l5r01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 10:10:00raw1,739,000원1,743,000원1,737,000원1,742,000원30,759
cmtqk051k00hw10j13wnjb85jstock-5m005930:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk051800hv10j13xv512uj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:10:00raw265,000원265,500원264,500원265,000원114,713
cmtqk6kv700ji10j1w3h4lq3jstock-5m051910:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kv300jh10j1mrrtyafe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 10:10:00raw279,000원279,500원277,500원278,000원3,677
cmtqk6ky100k210j1v0fhtn0nstock-5m096770:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kxx00k110j12wsfkkjb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 10:10:00raw136,300원136,500원136,000원136,100원2,952
cmtqk057j00j210j14ox7p5uvstock-5m017670:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk057f00j110j1vu86vzpk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 10:10:00raw92,500원92,800원92,500원92,700원3,369
cmtqk057a00j010j1vajvl7z9stock-5m030200:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk057600iz10j1wp8s3xhr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 10:10:00raw54,500원54,600원54,500원54,600원305
cmtqk057000iy10j1atfmojysstock-5m015760:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk056x00ix10j1yerslvh41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 10:10:00raw32,200원32,250원32,150원32,150원7,693
cmtqk056r00iw10j19ao3w64zstock-5m003550:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk056n00iv10j1l2baj7v41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:10:00raw125,000원125,200원124,900원125,000원1,288
cmtqk056h00iu10j1veycplrgstock-5m034730:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk056d00it10j1d8ridkix1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:10:00raw596,500원598,000원596,000원597,500원598
cmtqk056700is10j1h3q5x7ytstock-5m028260:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk056300ir10j16y7vtuj71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 10:10:00raw377,000원377,500원376,500원376,500원1,199
cmtqk055w00iq10j1owwj2zwnstock-5m012330:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk055s00ip10j1k3xfsu2t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 10:10:00raw433,000원433,500원432,000원432,500원1,488
cmtqk055m00io10j1k1y1ag3rstock-5m373220:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk055i00in10j1n11n6s551
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 10:10:00raw360,000원360,500원360,000원360,500원830
cmtqk055b00im10j1tj9calk6stock-5m207940:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk055800il10j1p0akffew1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:10:00raw1,453,000원1,454,000원1,452,000원1,453,000원199
cmtqk055200ik10j1t1lvyadcstock-5m055550:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk054y00ij10j1ixlede4k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 10:10:00raw112,700원113,100원112,600원113,000원3,831
cmtqk054r00ii10j1nhjv4dn9stock-5m105560:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk054m00ih10j1g9r5ssqb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 10:10:00raw174,500원174,900원174,300원174,800원4,989
cmtqk054g00ig10j1e4sasvz2stock-5m000270:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk054c00if10j11guycye01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:10:00raw127,100원127,300원127,000원127,200원6,632
cmtqk053y00ic10j195pqa4dpstock-5m005490:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk053u00ib10j1gfez2emk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 10:10:00raw333,500원333,500원332,500원333,500원1,204
cmtqk053o00ia10j13fx1x54vstock-5m068270:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk053k00i910j163cfllvl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 10:10:00raw186,900원187,000원186,700원186,900원2,989
cmtqk053d00i810j1ecs1zem9stock-5m006400:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk053900i710j1suxvrzhv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 10:10:00raw545,000원545,000원543,000원543,000원2,186
cmtqk053300i610j13a4xmtz3stock-5m035720:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk052z00i510j1scuyillt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 10:10:00raw36,200원36,250원36,150원36,200원5,388
57,440건 중 18,001–18,050← 이전361 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬