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
cmtqjtq6400ha10j1fkdsrrowstock-5m207940:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:182026-09-07 10:15:18cmtqjtq6000h910j1mf9adgpp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:05:00raw1,453,000원1,454,000원1,452,000원1,453,000원303
cmtqjtq5u00h810j1d9l8f46fstock-5m055550:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:182026-09-07 10:15:18cmtqjtq5q00h710j13y5erzq61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 10:05:00raw112,700원112,900원112,600원112,700원3,354
cmtqjtq5k00h610j1wvxwpcx3stock-5m105560:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:182026-09-07 10:15:18cmtqjtq5g00h510j16f9gytyo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 10:05:00raw174,700원174,800원174,200원174,450원4,864
cmtqjtq5a00h410j16zyp8vlystock-5m005490:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:182026-09-07 10:15:18cmtqjtq5600h310j1e8w4uydu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 10:05:00raw333,000원334,000원332,500원333,500원11,495
cmtqjtq4q00h010j12o1vbn7mstock-5m051910:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:182026-09-07 10:15:18cmtqjtq4m00gz10j1sxe3k1jq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 10:05:00raw279,000원279,500원279,000원279,000원262
cmtqjtq4g00gy10j1srghd9nbstock-5m006400:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:182026-09-07 10:15:18cmtqjtq4c00gx10j19mrsg5g41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 10:05:00raw543,000원545,000원543,000원545,000원3,298
cmtqjtq4600gw10j11lrmepftstock-5m035720:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:182026-09-07 10:15:18cmtqjtq4200gv10j1o45xhcb61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 10:05:00raw36,250원36,250원36,150원36,250원23,499
cmtqjtq3w00gu10j1k3aj9wgbstock-5m035420:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:172026-09-07 10:15:17cmtqjtq3s00gt10j1bkts1w1c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 10:05:00raw219,000원219,500원218,000원218,500원15,833
cmtqjtq3m00gs10j1wmf67iigstock-5m066570:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:172026-09-07 10:15:17cmtqjtq3i00gr10j1wjqlfxy61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 10:05:00raw219,500원220,000원218,000원219,500원23,469
cmtqjtq3c00gq10j17d9tzerqstock-5m005380:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:172026-09-07 10:15:17cmtqjtq3800gp10j1dh91faoi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:05:00raw389,500원391,000원389,000원390,500원6,686
cmtqjtq3300go10j1jpxu5hgestock-5m000660:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:172026-09-07 10:15:17cmtqjtq2z00gn10j103a0gkfu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 10:05:00raw1,734,000원1,740,000원1,734,000원1,739,000원19,302
cmtqjtq2s00gm10j12ig66etqstock-5m005930:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:172026-09-07 10:15:17cmtqjtq2l00gl10j1cv47tydx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:05:00raw264,500원265,000원264,000원265,000원130,987
cmtqjnaip00gc10j1fhb179hystock-5m034730:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnail00gb10j18e5kf5351
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:00:00raw600,000원601,000원596,000원597,000원1,453
cmtqjnaj000ge10j1fpfb95z6stock-5m003550:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnaiw00gd10j1scxjb5sb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:00:00raw125,600원125,700원124,400원125,300원6,024
cmtqjnaja00gg10j1rp3baj7gstock-5m015760:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnaj600gf10j1hrhmqc7z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 10:00:00raw32,300원32,300원32,200원32,250원7,178
cmtqjnajk00gi10j1h2d71323stock-5m030200:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnajg00gh10j1mnd169e71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 10:00:00raw54,600원54,600원54,400원54,600원2,204
cmtqjnajv00gk10j1t7nqdp63stock-5m017670:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnajr00gj10j1ukvudrg01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 10:00:00raw92,800원93,000원92,400원92,400원10,270
cmtqjnad600fe10j14ldmcvpostock-5m005930:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnacv00fd10j145cj492u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:00:00raw264,750원265,000원264,000원264,250원123,174
cmtqjnadx00fg10j17nk8kvhistock-5m000660:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnads00ff10j13ealbxsm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 10:00:00raw1,737,000원1,739,000원1,733,000원1,735,000원32,392
cmtqjnae800fi10j11j42udpystock-5m005380:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnae400fh10j1itlgwfbc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:00:00raw390,000원390,500원389,000원389,500원6,370
cmtqjnaei00fk10j1js6d5pg1stock-5m066570:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnaee00fj10j1emfl45rh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 10:00:00raw220,500원220,500원219,000원220,000원25,862
cmtqjnaet00fm10j11vojfkl8stock-5m035420:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnaep00fl10j155g1fdgo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 10:00:00raw218,250원219,500원217,250원219,000원46,463
cmtqjnaf400fo10j1mlv04i4kstock-5m035720:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnaf000fn10j10p2s8l2m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 10:00:00raw36,250원36,300원36,200원36,200원5,442
cmtqjnafe00fq10j15xju9ew9stock-5m006400:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnafa00fp10j1s5fhbo2l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 10:00:00raw544,000원545,000원543,000원543,000원2,644
cmtqjnafo00fs10j12m87smuvstock-5m051910:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnafk00fr10j144pj47q31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 10:00:00raw279,500원280,000원278,500원279,500원1,312
cmtqjnafz00fu10j1j37dlydqstock-5m068270:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnafv00ft10j11z5rgqag1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 10:00:00raw187,000원187,200원186,800원187,000원2,718
cmtqjnagb00fw10j1fn7yuctvstock-5m005490:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnag700fv10j10rf7v2231
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 10:00:00raw333,500원334,500원333,000원333,000원3,922
cmtqjtq6d00hc10j1zmollzkpstock-5m373220:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:15:182026-09-07 10:15:18cmtqjtq6a00hb10j1y9lrsgrb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 10:00:00raw362,000원362,500원360,500원361,000원1,804
cmtqjnagn00fy10j14grs2wq7stock-5m000270:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnagj00fx10j1ip8tzzu41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:00:00raw127,300원127,400원126,700원126,900원10,393
cmtqjnagz00g010j1uz7iwrvystock-5m105560:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnagu00fz10j1u161j6jv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 10:00:00raw174,200원174,800원173,900원174,700원6,025
cmtqjnaha00g210j137nh6ej9stock-5m055550:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnah600g110j1h5cx98461
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 10:00:00raw112,700원112,800원112,400원112,700원5,199
cmtqjnahk00g410j1knwlo1mnstock-5m207940:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnahg00g310j1jjdyabbk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:00:00raw1,454,000원1,455,000원1,453,000원1,453,000원174
cmtqjnahu00g610j13bg3lu19stock-5m012330:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnahq00g510j19lggppma1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 10:00:00raw431,500원432,000원431,000원431,000원2,795
cmtqjnai400g810j1pmu9xnrlstock-5m096770:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnai100g710j160564d6n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 10:00:00raw136,800원136,900원136,100원136,200원4,218
cmtqjnaie00ga10j1b5snjj7istock-5m028260:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnaib00g910j1r5irlov91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 10:00:00raw378,000원378,000원375,000원376,000원1,812
cmtqjgvd200ee10j1brn73ekhstock-5m035720:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvcy00ed10j1qpw69ta81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 09:55:00raw36,250원36,300원36,150원36,250원20,216
cmtqjgvci00ea10j1admlr8zpstock-5m066570:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvce00e910j1xmrdb9871
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 09:55:00raw222,000원222,000원220,000원220,500원19,834
cmtqjgvc700e810j16p2fs67qstock-5m005380:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvc300e710j1tq39iyfd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:55:00raw390,000원391,500원390,000원390,000원4,537
cmtqjgvbx00e610j1rc50evdsstock-5m000660:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvbs00e510j1419bwbwy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 09:55:00raw1,742,000원1,745,000원1,735,000원1,736,000원31,936
cmtqjgvbk00e410j1mhv9rrt9stock-5m005930:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvb500e310j13o1sf3gd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:55:00raw265,250원265,500원264,500원264,750원134,892
cmtqjgvhz00fc10j1mgxe010fstock-5m017670:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvhv00fb10j1ly5vvc7q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 09:55:00raw92,800원93,000원92,700원92,800원7,869
cmtqjgvhp00fa10j1pipa45s8stock-5m030200:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvhk00f910j1kdjb975y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 09:55:00raw54,500원54,600원54,500원54,600원261
cmtqjgvhe00f810j1abnkwvowstock-5m015760:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvha00f710j1glsj7ilp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 09:55:00raw32,350원32,450원32,200원32,300원20,074
cmtqjgvh400f610j1j41yxrsxstock-5m003550:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvh000f510j1g47ccfre1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:55:00raw125,400원125,700원125,300원125,600원2,436
cmtqjgvgu00f410j1uvkkz9wkstock-5m034730:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvgq00f310j1xbnku1ou1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:55:00raw605,000원606,000원600,000원600,000원2,191
cmtqjgvgk00f210j198776vzbstock-5m028260:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvgg00f110j1vg7jr6mx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:55:00raw378,000원378,500원376,500원377,500원2,609
cmtqjgvga00f010j1yjfvzdmistock-5m096770:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvg500ez10j1vdn2i4nz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 09:55:00raw136,400원136,800원136,000원136,800원5,617
cmtqjgvfz00ey10j1e5xcc9evstock-5m012330:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvfv00ex10j1nis35fak1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 09:55:00raw432,500원433,000원431,500원431,500원2,354
cmtqjgvfo00ew10j1ft5yaxo7stock-5m373220:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvfk00ev10j1m2lqw5t51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 09:55:00raw361,500원362,000원360,500원361,500원1,693
cmtqjgvfe00eu10j1pv1f8n43stock-5m207940:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvf900et10j1xzfca9me1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:55:00raw1,452,000원1,455,000원1,451,000원1,454,000원245
59,279건 중 19,901–19,950← 이전399 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬