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
cmtqhi75w001210j16zsfd5k4stock-5m003550:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi75r001110j1pu4nnzn91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:00:00raw123,000원124,900원123,000원124,000원10,822
cmtqhi767001410j19j3ej1rdstock-5m015760:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:212026-09-07 09:10:21cmtqhi763001310j16hd6222c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 09:00:00raw32,350원32,350원31,800원32,100원49,557
cmtqhi76i001610j1235zamfnstock-5m030200:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:212026-09-07 09:10:21cmtqhi76d001510j1l3fygodh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 09:00:00raw54,500원54,500원54,200원54,500원6,815
cmtqhi76s001810j11ez4w53cstock-5m017670:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:212026-09-07 09:10:21cmtqhi76n001710j1h18n0oaf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 09:00:00raw93,100원93,400원91,700원92,200원38,374
cmtqhoklf001m10j1tog8u8bjstock-5m006400:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhoklb001l10j1bq3qxj2r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 09:00:00raw554,000원554,000원541,000원545,000원34,772
cmtqhi6zw000210j1u45bat16stock-5m005930:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi6zb000110j13zb4ts0r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:00:00raw267,000원267,500원265,500원266,000원975,923
cmtqhi70b000410j1kqaexeakstock-5m000660:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi706000310j1zayxh7741
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 09:00:00raw1,737,000원1,747,000원1,735,000원1,736,000원275,895
cmtqhi70o000610j12f49h35zstock-5m005380:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi70j000510j1l3v2m2e41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:00:00raw389,500원390,000원386,500원389,500원19,879
cmtqhi710000810j1tm62ucfpstock-5m066570:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi70v000710j1yyhzy2nt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 09:00:00raw212,500원220,000원212,500원218,500원180,430
cmtqhi71d000a10j1b1thgvj0stock-5m035420:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi718000910j1t3jst6pp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 09:00:00raw216,000원216,500원213,500원215,000원27,421
cmtqhi71q000c10j1g1q585h9stock-5m035720:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi71k000b10j1o5tjd3471
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 09:00:00raw36,550원36,600원36,050원36,150원83,906
cmtqhi723000e10j1122ipga4stock-5m051910:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi71x000d10j1p7j5ljcz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 09:00:00raw285,000원285,000원279,000원280,500원5,961
cmtqhi72g000g10j1h5zlwqjgstock-5m068270:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi72a000f10j1g3wk16bd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 09:00:00raw188,900원190,000원187,200원187,500원17,602
cmtqhi72r000i10j1nvtuya1ustock-5m005490:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi72m000h10j1s2cpxqfq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 09:00:00raw339,000원340,000원333,000원334,500원12,404
cmtqhi732000k10j1kq83rxcwstock-5m000270:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi72x000j10j1dh9swkrk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:00:00raw128,300원128,400원127,300원128,000원31,690
cmtqhi73e000m10j1n4c78jrtstock-5m105560:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi739000l10j1xucxcuv51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 09:00:00raw173,700원175,100원172,800원175,100원35,542
cmtqhi73p000o10j1immnzsk1stock-5m055550:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi73k000n10j1m270c7sn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 09:00:00raw114,300원114,400원111,400원113,800원53,764
cmtqhi73z000q10j1w75upo7nstock-5m207940:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi73v000p10j17x3mof4n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:00:00raw1,455,000원1,456,000원1,447,000원1,448,000원1,004
cmtqhi74a000s10j1j52ad1lastock-5m373220:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi746000r10j19xo00uvo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 09:00:00raw360,500원361,500원355,500원358,500원10,455
cmtqhi74m000u10j1a6e1iohfstock-5m012330:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi74h000t10j1x7g5egva1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 09:00:00raw428,500원431,000원425,500원431,000원14,466
cmtqhi74x000w10j1argh3cpustock-5m096770:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi74s000v10j1flhl2mmn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 09:00:00raw138,400원138,600원135,700원137,100원43,209
cmtqhi759000y10j1mq7v3vzbstock-5m028260:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi754000x10j18hlmj34p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:00:00raw378,000원382,000원368,500원381,000원26,930
cmtr0feli000310gfal03vg68stock000660:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0fele000210gfh2dlezvn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-07 09:00:00raw1,737,000원1,783,000원1,733,000원1,783,000원3,478,577
cmtr0fem4000510gfujvnlgpestock005380:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0felz000410gf0igipnh41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-07 09:00:00raw389,500원395,000원386,500원393,000원431,118
cmtr0fevb001710gfi05a5e5fstock015760:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0fev6001610gfjfmv4fd81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-07 09:00:00raw32,350원32,900원31,800원32,750원1,388,073
cmtr0femp000710gfxxoz3lkistock066570:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0feml000610gfu1sdick71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-07 09:00:00raw212,500원225,500원212,500원214,000원1,672,760
cmtr0fenc000910gf0l3n1urpstock035420:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0fen7000810gfpzc0lu6h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-07 09:00:00raw216,000원219,500원213,500원218,000원564,721
cmtsfv99x00uh10kuo9htckhkstock028260:202609072026-09-07dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv99t00ug10kugsd9cgaq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-07 09:00:00raw378,000원385,000원368,500원384,000원278,019
cmtr0feoj000d10gfarivq6vystock006400:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0feoe000c10gf9hcp7su81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-07 09:00:00raw554,000원554,000원539,000원541,000원362,006
cmtr0fep3000f10gfgb6k0t5rstock051910:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0feoz000e10gfohkve8pq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-07 09:00:00raw285,000원285,000원277,000원279,500원128,621
cmtr0fenx000b10gfm8nr71bwstock035720:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0fent000a10gfr9rifrr11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-07 09:00:00raw36,550원36,700원35,850원36,550원1,294,470
cmtsfv95r00tz10kucqx8swcsstock068270:202609072026-09-07dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv95n00ty10ku8y9xdyrr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-07 09:00:00raw188,900원190,000원185,100원186,300원408,399
cmtr0fewk001d10gfx3mgcc87stock017670:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0fewg001c10gf2f382lrk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-07 09:00:00raw93,100원93,800원91,700원93,800원603,987
cmtr0fepl000h10gfer6eitz2stock005490:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0feph000g10gf4lkh1kl11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-07 09:00:00raw339,000원340,000원332,500원335,500원196,547
cmtr0feq3000j10gf5l3daj3fstock000270:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0fepy000i10gfk9rjjsya1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-07 09:00:00raw128,300원128,400원126,200원128,400원719,881
cmtr0feql000l10gfjjamqu9lstock105560:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0feqh000k10gfbhsliu1w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-07 09:00:00raw173,700원176,100원172,800원175,900원645,124
cmtr0ferc000p10gf964ing67stock055550:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0fer8000o10gf93u1158l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-07 09:00:00raw114,300원114,700원111,400원113,900원757,871
cmtr0fert000r10gf0ruvmg9dstock207940:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0ferp000q10gfwah3jbrg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-07 09:00:00raw1,455,000원1,466,000원1,446,000원1,466,000원32,116
cmtr0fesb000t10gfoaoi7qeestock373220:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0fes6000s10gf0ei8t0am1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-07 09:00:00raw360,500원364,000원355,500원362,500원177,376
cmtr0fest000v10gfjldb5t17stock012330:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0feso000u10gfqghd3ms11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-07 09:00:00raw428,500원436,000원425,500원432,000원212,311
cmtr0feub001110gfnz4fpg1pstock003550:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0feu6001010gfv8kvu5nj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-07 09:00:00raw123,000원125,700원123,000원124,500원291,121
cmtr0fetb000x10gf7rw0i99ostock096770:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0fet7000w10gfxwrkn1ge1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-07 09:00:00raw138,400원139,500원135,700원137,900원551,991
cmtr0fets000z10gfh7nwo9yxstock034730:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0feto000y10gf7q9ucwbc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-07 09:00:00raw595,000원623,000원595,000원611,000원143,542
cmtr0fekw000110gf6e63kqy8stock005930:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0fek8000010gf5o72zav11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-07 09:00:00raw267,000원270,000원264,000원270,000원18,277,791
cmtr0few3001b10gfd0k3957pstock030200:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0fevz001a10gfzc1h72t81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-07 09:00:00raw54,500원55,400원54,200원54,900원267,545
cmtml442t05mz10f93jtvta4vstock-5m015760:20260904:15302026-09-04 15:30:00instantevent2026-09-04 15:40:172026-09-04 15:40:17cmtml442p05my10f9v684etpa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 15:30:00raw32,200원32,200원32,200원32,200원0
cmtml443l05n310f9qh51swg0stock-5m017670:20260904:15302026-09-04 15:30:00instantevent2026-09-04 15:40:172026-09-04 15:40:17cmtml443h05n210f98dnp10md1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 15:30:00raw92,500원92,500원92,500원92,500원0
cmtml443305n110f9emseytklstock-5m030200:20260904:15302026-09-04 15:30:00instantevent2026-09-04 15:40:172026-09-04 15:40:17cmtml443105n010f9c1rbv24l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 15:30:00raw54,300원54,300원54,300원54,300원0
cmtml442105mv10f9ykvour78stock-5m003550:20260904:15302026-09-04 15:30:00instantevent2026-09-04 15:40:172026-09-04 15:40:17cmtml441v05mu10f9j15t2q8n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 15:30:00raw121,100원121,100원121,100원121,100원0
cmtml441k05mt10f93nem6ybastock-5m034730:20260904:15302026-09-04 15:30:00instantevent2026-09-04 15:40:172026-09-04 15:40:17cmtml441g05ms10f91sqeji801
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 15:30:00raw573,000원573,000원573,000원573,000원0
57,440건 중 18,351–18,400← 이전368 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬