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
cmtqi1fn1005010j1igtem72lstock-5m030200:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fmx004z10j1kkydofjv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 09:15:00raw54,700원54,700원54,500원54,650원5,856
cmtqi1fnc005210j1b4feuf09stock-5m017670:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fn7005110j1ixf71we71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 09:15:00raw92,400원92,900원92,200원92,850원7,586
cmtqi7wkd005q10j1po5smwz2stock-5m105560:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wk9005p10j13nweojxr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 09:15:00raw175,400원175,600원175,100원175,400원18,310
cmtqhv1ff002m10j1ynh39fbistock-5m000660:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1fa002l10j100aew45s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 09:10:00raw1,748,000원1,751,000원1,742,000원1,744,000원109,729
cmtqhv1f2002k10j1redhq6uestock-5m005930:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1eo002j10j14ywlonsf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:10:00raw266,500원268,000원266,500원266,500원537,896
cmtqhv1l0003o10j1yi67imw0stock-5m003550:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1kv003n10j1vmy9us6s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:10:00raw125,100원125,500원124,900원124,900원9,451
cmtqhv1ll003s10j1hpsa7crpstock-5m030200:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1lh003r10j1tnzb2kw91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 09:10:00raw54,700원54,700원54,500원54,700원3,097
cmtqhv1kf003k10j1zj41yh5ostock-5m034730:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1kb003j10j1qkv9pa5f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:10:00raw617,000원623,000원617,000원618,000원6,937
cmtqhv1k6003i10j1yro9ufdmstock-5m028260:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1k2003h10j1dj6amwf91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:10:00raw384,000원385,000원381,000원381,000원8,543
cmtqhv1lv003u10j18s1vmblwstock-5m017670:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1lr003t10j1mf57xtrv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 09:10:00raw92,200원92,750원92,000원92,400원16,783
cmtqhv1jw003g10j1p6yf6w1jstock-5m096770:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1jr003f10j1f9huh1ni1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 09:10:00raw137,100원137,200원135,700원136,400원21,493
cmtqhv1jk003e10j1oqwnels7stock-5m012330:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1jg003d10j18c5702tp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 09:10:00raw433,500원435,000원430,500원430,500원6,082
cmtqhv1ja003c10j1239dgfbvstock-5m373220:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1j5003b10j1u9bfvgm11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 09:10:00raw359,500원361,500원359,000원360,000원2,351
cmtqhv1lb003q10j1euxojip6stock-5m015760:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1l6003p10j1r2t9kemw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 09:10:00raw32,150원32,250원32,050원32,050원21,072
cmtqhv1iz003a10j1eq27e395stock-5m207940:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1iv003910j10z56ygto1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:10:00raw1,454,000원1,456,000원1,453,000원1,454,000원405
cmtqhv1ip003810j1cvxhxxurstock-5m055550:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1ik003710j1digyfobn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 09:10:00raw112,600원113,300원112,500원113,300원11,140
cmtqhv1id003610j1muc4rfq1stock-5m105560:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1i9003510j13s9tr6kz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 09:10:00raw174,600원175,400원174,400원175,300원13,303
cmtqhv1i2003410j1f6cj4a10stock-5m000270:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1hy003310j1jwx6g8ap1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:10:00raw128,100원128,300원127,400원127,500원9,675
cmtqhv1hs003210j18sab7ldkstock-5m005490:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1ho003110j1xm77691x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 09:10:00raw334,500원335,500원333,500원334,500원4,553
cmtqhv1hi003010j1pqnnoi23stock-5m068270:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1he002z10j1xx46cxg21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 09:10:00raw187,200원187,900원186,900원187,700원6,344
cmtqhv1h7002y10j1tijk7lvostock-5m051910:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1h2002x10j1mxvrm39x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 09:10:00raw280,500원281,500원279,000원279,500원3,367
cmtqhv1gw002w10j15jhdzcmfstock-5m006400:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1gr002v10j15pyyxxef1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 09:10:00raw546,000원551,000원545,000원547,000원13,490
cmtqhv1gl002u10j1q3x7w9yestock-5m035720:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1gh002t10j195w7qig81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 09:10:00raw36,000원36,050원35,850원36,000원50,963
cmtqhv1gb002s10j1hf6li1lsstock-5m035420:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1g6002r10j1to2k411f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 09:10:00raw215,000원215,500원214,000원214,250원11,952
cmtqhv1g0002q10j1u8ouwnhxstock-5m066570:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1fw002p10j1hab62ngl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 09:10:00raw221,000원221,500원218,500원218,500원57,756
cmtqhv1fq002o10j1fucqp6yfstock-5m005380:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1fl002n10j166czbv8j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:10:00raw392,500원393,000원390,500원391,000원11,310
cmtqhokp0002810j10irot6vpstock-5m096770:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokov002710j1gpypiapt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 09:05:00raw137,000원138,200원136,800원137,200원17,649
cmtqhv1kq003m10j17wx7c6uhstock-5m003550:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1kl003l10j11lwzazdh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:05:00raw124,100원125,500원123,900원125,100원13,511
cmtqhokpa002a10j109bj5zrvstock-5m028260:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokp6002910j13m0dzdii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:05:00raw381,000원384,500원379,500원383,500원16,172
cmtqhokqg002i10j1r46kts6hstock-5m017670:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokqc002h10j1of593pef1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 09:05:00raw92,200원92,700원92,000원92,300원31,796
cmtqhokq5002g10j1m5f9xmhjstock-5m030200:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokq1002f10j1kffgnk171
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 09:05:00raw54,500원54,700원54,300원54,700원7,761
cmtqhokpv002e10j1rbr900u3stock-5m015760:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokpq002d10j1ujyy3foo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 09:05:00raw32,100원32,250원32,025원32,100원17,257
cmtqhokpk002c10j1u4eec32istock-5m034730:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokpg002b10j1wuha3fgy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:05:00raw612,000원618,000원612,000원618,000원6,634
cmtqhokjn001a10j1l14knww5stock-5m005930:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokji001910j14o5glu3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:05:00raw266,250원267,000원265,500원267,000원321,880
cmtqhokjz001c10j1mlr5vk6kstock-5m000660:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokju001b10j12sau5sbg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 09:05:00raw1,736,500원1,749,000원1,734,000원1,748,000원94,408
cmtqhokk9001e10j1rd6am6destock-5m005380:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokk5001d10j1zbdagx4c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:05:00raw389,000원393,500원389,000원392,750원27,472
cmtqhokkk001g10j1dt4wcamtstock-5m066570:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokkf001f10j1jdk68g2p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 09:05:00raw218,500원222,500원217,500원221,500원162,955
cmtqhokku001i10j19eyyayblstock-5m035420:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokkq001h10j11yuz7ayr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 09:05:00raw215,000원215,250원214,000원214,500원6,628
cmtqhokl5001k10j1tsp0pvmhstock-5m035720:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokl0001j10j1ykm8v40m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 09:05:00raw36,150원36,200원35,850원35,950원53,507
cmtqhoklr001o10j1rnbzzsupstock-5m006400:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhoklm001n10j1kgj5joxb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 09:05:00raw545,000원548,000원543,000원546,000원12,472
cmtqhokm5001q10j1h7og5e8wstock-5m051910:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhoklz001p10j1gjkhzhuu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 09:05:00raw281,000원283,000원280,000원280,500원3,771
cmtqhokmi001s10j179n9yy9jstock-5m068270:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokmc001r10j1n5o2p92m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 09:05:00raw187,500원188,300원187,000원187,200원11,257
cmtqhokmw001u10j16coappfhstock-5m005490:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokmq001t10j1ixytiyrx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 09:05:00raw334,500원336,500원334,500원335,000원5,749
cmtqhokn9001w10j1g0b73d9bstock-5m000270:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokn4001v10j105ide5pj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:05:00raw128,000원128,400원127,900원128,200원14,472
cmtqhoknj001y10j1i4ytrezgstock-5m105560:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokne001x10j10ok8ujim1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 09:05:00raw175,100원175,500원174,200원174,600원16,367
cmtqhoknu002010j13b0qppndstock-5m055550:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhoknp001z10j1ixspomze1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 09:05:00raw113,800원113,900원112,400원112,500원20,843
cmtqhoko5002210j1adiszua6stock-5m207940:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhoko0002110j19i7zzyqm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:05:00raw1,449,000원1,454,000원1,449,000원1,453,000원491
cmtqhokof002410j1wlyrmmg6stock-5m373220:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokob002310j1dchn15d01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 09:05:00raw358,500원361,500원357,500원359,500원3,851
cmtqhokop002610j1sqs1aitfstock-5m012330:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokol002510j1eazd4ih41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 09:05:00raw430,500원435,000원430,500원433,500원9,502
cmtqhi75k001010j1ja0fu7pmstock-5m034730:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi75f000z10j122kbfrau1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:00:00raw595,000원614,000원595,000원613,000원8,190
57,440건 중 18,301–18,350← 이전367 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬