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
cmtqv98r700gz10jfw8oesc7ustock-5m006400:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98r200gy10jf1bxx6axq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 15:25:00raw541,000원541,000원541,000원541,000원0
cmtqv2t0p00ff10jfmfao57p0stock-5m066570:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t0i00fe10jf8sr9ajs71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 15:20:00raw213,750원213,750원213,750원213,750원0
cmtqv2t2800fl10jf19nw0o56stock-5m068270:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t2200fk10jf0n1jah8r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 15:20:00raw186,000원186,000원186,000원186,000원0
cmtqv2t1800fh10jf8hqy478vstock-5m006400:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t1100fg10jfbl7wmkzj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 15:20:00raw540,000원540,000원540,000원540,000원0
cmtqv2t1q00fj10jfar31yl4tstock-5m051910:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t1k00fi10jfzbp28of11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 15:20:00raw279,000원279,000원279,000원279,000원0
cmtqv2t7v00gh10jf5pzb24instock-5m017670:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t7q00gg10jfv6rim2il1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 15:20:00raw93,700원93,700원93,700원93,700원0
cmtqv2t7k00gf10jf3cgswo86stock-5m030200:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t7g00ge10jf3s4h45hl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 15:20:00raw55,300원55,300원55,300원55,300원0
cmtqv2t2p00fn10jff7kiwzjcstock-5m005490:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t2j00fm10jfmq1jc1cb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 15:20:00raw335,000원335,000원335,000원335,000원0
cmtqv2t7a00gd10jfycr9sdp7stock-5m015760:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t7600gc10jfsmtvsdce1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 15:20:00raw32,750원32,750원32,750원32,750원0
cmtqv2sy900f910jf6kw1ga0zstock-5m005930:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2sxy00f810jf55bqles91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 15:20:00raw269,000원269,000원269,000원269,000원0
cmtqv2t6s00g910jf8dth5hzpstock-5m003550:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t6o00g810jf0vedcm901
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 15:20:00raw123,800원123,800원123,800원123,800원0
cmtqv2t6i00g710jfkp1hd7q4stock-5m034730:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t6e00g610jf4fytktqt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 15:20:00raw610,000원610,000원610,000원610,000원0
cmtqv2t6800g510jfnnk3uv9zstock-5m028260:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t6400g410jflltfdt5x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 15:20:00raw382,500원382,500원382,500원382,500원0
cmtqv2sz500fb10jfyei3x914stock-5m000660:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2syv00fa10jf539ak20h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 15:20:00raw1,775,000원1,775,000원1,775,000원1,775,000원0
cmtqv2t5y00g310jfklbuv0kvstock-5m012330:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t5u00g210jfogxv6hb41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 15:20:00raw430,500원430,500원430,500원430,500원0
cmtqv98qp00gv10jfte2rt5htstock-5m035720:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98ql00gu10jfv0mv43fb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 15:20:00raw36,400원36,400원36,400원36,400원0
cmtqv98q700gr10jfya4qp369stock-5m035420:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98q300gq10jfm16ebmnu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 15:20:00raw218,000원218,000원218,000원218,000원0
cmtqv2t5o00g110jf8ec6tdp4stock-5m373220:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t5l00g010jflc05wbph1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 15:20:00raw361,000원361,000원361,000원361,000원0
cmtqv2t5d00fz10jfcdkcy2s6stock-5m207940:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t5700fy10jfp4so72ux1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 15:20:00raw1,457,000원1,457,000원1,457,000원1,457,000원0
cmtqv2t4v00fx10jf396hvbtfstock-5m055550:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t4p00fw10jf03wk0een1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 15:20:00raw113,800원113,800원113,800원113,800원0
cmtqv2t4e00fv10jf44ax23ststock-5m105560:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t4800fu10jft6f4hmda1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 15:20:00raw175,400원175,400원175,400원175,400원0
cmtqv2t3x00ft10jfkrelkdexstock-5m000270:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t3r00fs10jfguuolvg71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 15:20:00raw127,700원127,700원127,700원127,700원0
cmtqv2szz00fd10jfuhd414iastock-5m005380:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2szp00fc10jfxlc1yy4y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 15:20:00raw391,500원391,500원391,500원391,500원0
cmtqv98tl00hh10jfxu5e3ln5stock-5m096770:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98tg00hg10jfsz7qnqp31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 15:20:00raw138,000원138,000원138,000원138,000원0
cmtquwe6l00f510jfc1n6xhgzstock-5m030200:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe6h00f410jf2ylethr51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 15:15:00raw55,300원55,400원55,100원55,300원9,821
cmtqv2t7100gb10jfejyv0aijstock-5m015760:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t6x00ga10jfxff0du761
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 15:15:00raw32,650원32,800원32,600원32,750원36,841
cmtquwe0c00e310jfyizq4e7astock-5m005930:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwdzx00e210jfmy3kz5671
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 15:15:00raw269,000원269,500원269,000원269,000원195,865
cmtqv2t3j00fr10jf4amyn1kqstock-5m000270:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t3d00fq10jfmhx7s3391
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 15:15:00raw127,600원127,800원127,500원127,700원4,908
cmtquwe0s00e510jfbs8ento6stock-5m000660:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe0n00e410jftcvipy991
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 15:15:00raw1,783,000원1,783,000원1,774,000원1,776,000원32,742
cmtquwe1600e710jfyciysxu6stock-5m005380:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe1100e610jfbw01brn11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 15:15:00raw391,250원391,500원391,000원391,500원2,844
cmtquwe1k00e910jftwwpqqm3stock-5m066570:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe1f00e810jfq88xlbu61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 15:15:00raw213,000원214,000원213,000원213,750원9,333
cmtquwe1z00eb10jft2rw51mnstock-5m035420:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe1u00ea10jfyx6a9l9m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 15:15:00raw217,500원218,500원217,500원218,000원5,774
cmtquwe2d00ed10jf09x0tms9stock-5m035720:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe2800ec10jfk77vwo4s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 15:15:00raw36,400원36,450원36,350원36,350원12,046
cmtquwe2q00ef10jfpb9hqd3ustock-5m006400:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe2m00ee10jfmseoeona1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 15:15:00raw539,000원540,000원539,000원540,000원2,031
cmtquwe3300eh10jfm01pdr8fstock-5m051910:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe2z00eg10jfc34tdjon1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 15:15:00raw279,000원279,000원278,500원279,000원2,221
cmtquwe3g00ej10jf60lulhodstock-5m068270:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe3a00ei10jf5yicbs2g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 15:15:00raw186,050원186,100원185,900원186,000원2,489
cmtquwe3q00el10jf50yxsjudstock-5m005490:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe3m00ek10jfkr92bjxc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 15:15:00raw335,000원335,000원334,500원335,000원2,739
cmtquwe3z00en10jfexafi26dstock-5m105560:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe3w00em10jfm9o06w4m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 15:15:00raw175,300원175,500원175,100원175,400원4,080
cmtquwe4a00ep10jfa48w1816stock-5m055550:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe4500eo10jfm3bs2ag91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 15:15:00raw114,000원114,200원113,800원114,100원11,411
cmtquwe4k00er10jf0yvgn31sstock-5m207940:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe4g00eq10jfkhfanpg01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 15:15:00raw1,455,000원1,457,000원1,455,000원1,457,000원583
cmtquwe4v00et10jfl8kuy6fmstock-5m373220:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe4r00es10jfyz5l60hx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 15:15:00raw360,500원361,000원360,500원361,000원1,038
cmtquwe5500ev10jfxhvvvmhjstock-5m012330:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe5100eu10jfyh54k51u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 15:15:00raw431,000원432,000원430,500원430,500원1,665
cmtquwe5g00ex10jfop0v7198stock-5m096770:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe5b00ew10jfbqex97cc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 15:15:00raw138,100원138,200원137,700원137,700원5,926
cmtquwe5r00ez10jfs2be1vscstock-5m028260:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe5m00ey10jf0a6ierc01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 15:15:00raw383,000원383,500원382,000원383,000원3,773
cmtquwe6100f110jfhu6q8iu0stock-5m034730:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe5x00f010jfg0fiugsv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 15:15:00raw611,000원612,000원608,000원610,000원1,406
cmtquwe6b00f310jfmw2omhdfstock-5m003550:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe6700f210jf7mpawtuy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 15:15:00raw124,000원124,000원123,700원123,800원4,845
cmtquwe6v00f710jffp4923hgstock-5m017670:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe6r00f610jf7apmhaas1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 15:15:00raw93,500원93,700원93,400원93,700원8,207
cmtqupyf200dt10jfce61hf4istock-5m034730:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupyey00ds10jfmtx4bd8x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 15:10:00raw610,000원612,000원610,000원610,000원1,530
cmtqv2t3400fp10jfkzh73fv9stock-5m000270:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t2y00fo10jf97k9gjgm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 15:10:00raw127,900원127,900원127,600원127,600원3,380
cmtqupyg800e110jfxwad8rr0stock-5m017670:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupyg400e010jfp4vxm3b61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 15:10:00raw93,400원93,600원93,300원93,500원10,734
57,440건 중 16,601–16,650← 이전333 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬