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
cmtqikpn3007o10j1xp4now3dstock-5m005930:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:172026-09-07 09:40:17cmtqikpml007n10j10lel5z0u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:30:00raw266,000원266,500원265,500원265,500원138,992
cmtqikpss008s10j1yoxqed1ystock-5m015760:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:182026-09-07 09:40:18cmtqikpso008r10j1wcen3s9g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 09:30:00raw32,050원32,300원32,050원32,250원21,787
cmtqikpsi008q10j1b16rwtevstock-5m003550:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:182026-09-07 09:40:18cmtqikpse008p10j1e40qmz0l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:30:00raw125,200원125,400원124,900원125,400원1,569
cmtqikps8008o10j1xt2e57ukstock-5m034730:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:182026-09-07 09:40:18cmtqikps4008n10j19nw0r3xu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:30:00raw608,000원609,000원606,000원607,000원2,163
cmtqikpry008m10j168bvz4nbstock-5m028260:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:182026-09-07 09:40:18cmtqikpru008l10j1hgsew62y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:30:00raw377,500원378,500원376,500원377,500원8,405
cmtqikpro008k10j1hbjkqmc8stock-5m096770:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:182026-09-07 09:40:18cmtqikprk008j10j1c9us2wp21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 09:30:00raw136,800원137,000원136,550원136,800원5,757
cmtqikpre008i10j1u5g5eog7stock-5m012330:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:182026-09-07 09:40:18cmtqikpra008h10j1p7zzoch21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 09:30:00raw434,500원435,000원433,500원434,500원3,479
cmtqikpr4008g10j1dbw21ydzstock-5m373220:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:182026-09-07 09:40:18cmtqikpqz008f10j11y05lm2e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 09:30:00raw361,000원363,000원360,500원362,500원4,890
cmtqikpt3008u10j1i3pfv4hdstock-5m030200:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:182026-09-07 09:40:18cmtqikpsz008t10j1x0tp0dp61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 09:30:00raw54,600원54,700원54,600원54,700원3,426
cmtqikpqk008c10j1ut7nfy4hstock-5m207940:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:172026-09-07 09:40:17cmtqikpqg008b10j1acxl6yp81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:30:00raw1,450,000원1,453,000원1,450,000원1,452,000원405
cmtqir5dn009610j1oddex4rhstock-5m035420:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:45:182026-09-07 09:45:18cmtqir5di009510j1fwfiekob1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 09:30:00raw214,500원215,000원214,000원214,500원9,696
cmtqikpq9008a10j1frezd17wstock-5m055550:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:172026-09-07 09:40:17cmtqikpq5008910j1cxq6733g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 09:30:00raw113,800원113,800원113,300원113,400원6,823
cmtqikppz008810j163w0ohvxstock-5m105560:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:172026-09-07 09:40:17cmtqikppv008710j14fycgdtn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 09:30:00raw174,900원175,100원174,500원174,600원5,646
cmtqikppp008610j11b5jlp1ustock-5m000270:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:172026-09-07 09:40:17cmtqikppk008510j1l0acd4bl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:30:00raw128,000원128,100원127,800원128,000원6,190
cmtqikppe008410j1okyarzc7stock-5m005490:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:172026-09-07 09:40:17cmtqikppa008310j1e2e1mti71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 09:30:00raw335,000원335,500원334,000원335,500원2,631
cmtqikpp4008210j12eh2wgdcstock-5m068270:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:172026-09-07 09:40:17cmtqikpp0008110j1rujn7g6q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 09:30:00raw187,900원188,000원187,300원187,300원4,538
cmtqikpou008010j1opwoe3qystock-5m051910:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:172026-09-07 09:40:17cmtqikpoq007z10j1kceq4oad1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 09:30:00raw281,000원281,500원279,500원281,000원1,278
cmtqikpok007y10j1umqwxibmstock-5m006400:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:172026-09-07 09:40:17cmtqikpog007x10j1htolx4101
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 09:30:00raw543,000원549,000원542,000원549,000원6,059
cmtqikpoa007w10j1jiix9ppistock-5m035720:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:172026-09-07 09:40:17cmtqikpo6007v10j1u8svg7hj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 09:30:00raw36,000원36,150원36,000원36,100원17,769
cmtqikptc008w10j1kxn7cxztstock-5m017670:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:182026-09-07 09:40:18cmtqikpt9008v10j1goxsoiq31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 09:30:00raw92,700원92,900원92,600원92,800원7,954
cmtqikpo1007u10j1n79pgly2stock-5m066570:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:172026-09-07 09:40:17cmtqikpnw007t10j16oj0mujo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 09:30:00raw224,000원225,500원223,000원225,000원74,536
cmtqikpnq007s10j18g9klp66stock-5m005380:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:172026-09-07 09:40:17cmtqikpnm007r10j1hwlhuz5g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:30:00raw392,750원393,000원392,000원392,000원3,796
cmtqikpnf007q10j1wi51qclostock-5m000660:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:172026-09-07 09:40:17cmtqikpna007p10j1lq157ofc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 09:30:00raw1,741,500원1,745,000원1,738,500원1,739,000원38,740
cmtqie9wh006m10j1erl0y6oustock-5m066570:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9wd006l10j1d5klc5831
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 09:25:00raw222,000원225,500원222,000원224,500원121,725
cmtqikpqu008e10j1qyn87p5vstock-5m373220:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:40:182026-09-07 09:40:18cmtqikpqq008d10j1fj72drtr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 09:25:00raw360,000원361,500원360,000원361,000원3,102
cmtqiea1v007m10j12sh7laypstock-5m017670:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqiea1r007l10j10g3lxvtn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 09:25:00raw92,700원93,000원92,700원92,700원6,362
cmtqiea1k007k10j1oqyh93hpstock-5m030200:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqiea1f007j10j1azm6dj6x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 09:25:00raw54,600원54,700원54,600원54,700원3,363
cmtqiea16007i10j1h8fyaj2qstock-5m015760:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqiea12007h10j1v67lij721
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 09:25:00raw31,950원32,100원31,950원32,050원13,261
cmtqiea0w007g10j13nfk2fghstock-5m003550:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqiea0s007f10j10vo0e2vg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:25:00raw124,900원125,500원124,900원125,100원5,109
cmtqiea0m007e10j1fxdj4bppstock-5m034730:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqiea0i007d10j1mscpfprk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:25:00raw612,000원614,000원606,000원608,000원2,361
cmtqiea0c007c10j1732ktxiistock-5m028260:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqiea08007b10j13j4xnyd81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:25:00raw380,000원381,500원376,500원377,000원7,050
cmtqiea01007a10j1pnqxyv8jstock-5m096770:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9zx007910j16ueqljdh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 09:25:00raw136,600원137,200원136,100원136,800원7,477
cmtqie9zr007810j1i3har9kestock-5m012330:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9zn007710j15lpjg2a41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 09:25:00raw432,000원436,000원432,000원434,500원10,820
cmtqie9zi007610j1cxnh35jbstock-5m207940:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9zc007510j1lbm8j0a81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:25:00raw1,449,000원1,454,000원1,448,000원1,450,000원580
cmtqie9z5007410j1thznp9hmstock-5m055550:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9z1007310j1ulun6mr31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 09:25:00raw113,400원113,800원113,100원113,800원8,822
cmtqie9yu007210j1kyqqwcyostock-5m105560:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9yq007110j1xf88qln61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 09:25:00raw174,800원175,300원174,500원174,900원8,069
cmtqie9yj007010j1jxhwqe6wstock-5m000270:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9yf006z10j1g3qomr6f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:25:00raw127,800원128,400원127,600원128,100원11,489
cmtqie9y8006y10j10t74ui6sstock-5m005490:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9y4006x10j1kb1n1gcy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 09:25:00raw335,000원335,500원334,000원335,000원1,588
cmtqie9xx006w10j1pl4drd8pstock-5m068270:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9xt006v10j1qokenxsl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 09:25:00raw187,800원188,200원187,600원187,900원4,641
cmtqie9xm006u10j13dokv5aastock-5m051910:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9xi006t10j1vj2qvek11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 09:25:00raw280,000원281,500원279,000원281,000원1,909
cmtqie9xc006s10j18ok6fe3mstock-5m006400:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9x8006r10j1q9d2kpzb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 09:25:00raw544,000원544,000원542,000원543,000원6,036
cmtqie9x2006q10j1bwvw92ktstock-5m035720:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9wy006p10j1o4bjit7u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 09:25:00raw35,950원36,000원35,900원36,000원10,542
cmtqie9ws006o10j12ephg27istock-5m035420:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9wn006n10j1id9h52sc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 09:25:00raw214,500원214,500원213,500원214,000원9,615
cmtqie9w7006k10j1en9nktxistock-5m005380:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9w4006j10j1u3si6qcf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:25:00raw391,500원395,000원391,500원393,000원19,962
cmtqie9vx006i10j1wzjg98x0stock-5m000660:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9vt006h10j1i1bpdlya1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 09:25:00raw1,740,500원1,747,000원1,739,000원1,741,500원52,533
cmtqie9vn006g10j1qhjsyvpkstock-5m005930:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9vi006f10j1tldp6bih1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:25:00raw266,000원267,000원265,500원265,750원306,708
cmtqi7wnu006e10j1cmn57ou3stock-5m017670:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wnq006d10j14av6uckv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 09:20:00raw92,900원92,900원92,600원92,800원9,764
cmtqi7wnk006c10j1asz8zhdwstock-5m030200:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wnf006b10j1aq15nb811
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 09:20:00raw54,700원54,700원54,600원54,700원836
cmtqi7wn9006a10j1bq7d5a8vstock-5m015760:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wn4006910j1uuy4j9dh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 09:20:00raw32,000원32,000원31,900원31,950원20,420
cmtqi7wgx005410j1pokdpw1estock-5m005930:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wgs005310j14sca1wzn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:20:00raw266,250원266,500원265,500원265,750원320,462
59,279건 중 20,051–20,100← 이전402 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬