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
cmtqs1ig701c310ena0mescxhstock-5m012330:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1ig401c210envjuicsid1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 13:55:00raw432,500원433,000원432,000원433,000원2,080
cmtqs1ifx01c110enf22l9w58stock-5m373220:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1ifu01c010enqkw4g3wg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 13:55:00raw362,500원363,500원362,500원363,000원1,935
cmtqs1iff01bx10enkoyf57iqstock-5m207940:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1ifc01bw10en70icn2i21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:55:00raw1,450,000원1,452,000원1,449,000원1,451,000원450
cmtqs1if501bv10enpofd4n0istock-5m055550:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1if101bu10enckkbaqui1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 13:55:00raw114,000원114,200원114,000원114,100원6,858
cmtqs1iew01bt10en9jpsr44bstock-5m105560:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1ies01bs10ent9v1lr4v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 13:55:00raw175,500원175,800원175,400원175,800원4,481
cmtqs1iem01br10enakz5qvvsstock-5m000270:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1iei01bq10en3lxi1eh61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:55:00raw127,500원127,700원127,400원127,600원8,766
cmtqs1iec01bp10en17888ub3stock-5m005490:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1ie901bo10enlfms5h961
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 13:55:00raw335,000원335,500원334,500원335,000원2,367
cmtqs1ie301bn10en073mslhsstock-5m068270:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1ie001bm10enqj9lln341
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 13:55:00raw185,700원185,800원185,500원185,700원3,749
cmtqs1idu01bl10en3ws3s9nwstock-5m051910:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1idq01bk10en2evoddzy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 13:55:00raw280,000원280,500원280,000원280,000원623
cmtqs1id901bh10enwfdrmxlvstock-5m035720:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1id501bg10enxhdwpuz81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 13:55:00raw36,450원36,550원36,450원36,500원32,907
cmtqs1icr01bd10enwppm0knmstock-5m035420:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1ico01bc10enn152d0vp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 13:55:00raw218,500원219,000원218,500원219,000원8,318
cmtqs1ici01bb10ens9ccnhnnstock-5m066570:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1icf01ba10enk6bsn6a51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 13:55:00raw216,000원216,000원215,000원215,000원5,204
cmtqs1ic801b910en1twfnvn7stock-5m005380:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1ic401b810ens4mfh0p91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:55:00raw391,000원391,500원391,000원391,000원2,319
cmtqs1iby01b710en1h90hvgkstock-5m000660:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1ibu01b610enomh5lqe01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 13:55:00raw1,774,500원1,778,000원1,771,500원1,772,000원33,990
cmtqs1ibn01b510ennnjxbtf1stock-5m005930:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1ib301b410enf5bstml81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:55:00raw269,000원269,000원268,000원268,500원243,099
cmtqrv2jq01a510enfm29ddkjstock-5m005380:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2jm01a410en0mqnez311
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:50:00raw390,500원392,000원390,500원391,000원12,568
cmtqrv2jg01a310enor18umwbstock-5m000660:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2jb01a210enx20bm0221
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 13:50:00raw1,776,000원1,778,000원1,772,000원1,774,500원43,688
cmtqs1id101bf10en7uudn5bvstock-5m035720:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1icx01be10enqu966xcb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 13:50:00raw36,475원36,500원36,450원36,450원13,673
cmtqs1iht01cd10en3deerk36stock-5m015760:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1iho01cc10en0yn9kf401
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 13:50:00raw32,300원32,350원32,250원32,350원22,860
cmtqrv2j501a110en82arv58qstock-5m005930:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2j001a010en7cu7somk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:50:00raw268,250원269,000원268,000원268,750원303,643
cmtqrv2ka01a910enuzvmd4irstock-5m035420:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2k601a810enmpof7rh11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 13:50:00raw219,000원219,000원218,500원218,500원5,684
cmtqs1ifp01bz10enjy1tn9wnstock-5m373220:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1ifl01by10enqilmpdjy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 13:50:00raw363,000원363,500원362,500원362,500원1,761
cmtqrv2k001a710enhpr97b8qstock-5m066570:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2jw01a610enr93gnfnt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 13:50:00raw215,500원216,500원215,000원215,500원13,678
cmtqrv2oz01b310ena09tz91tstock-5m017670:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2ov01b210engpmgc36o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 13:50:00raw92,950원93,200원92,850원93,000원14,499
cmtqrv2oo01b110enmo3fdx0jstock-5m030200:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2ol01b010enw42uke701
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 13:50:00raw54,700원54,900원54,700원54,800원5,439
cmtqrv2of01az10enewuansuistock-5m003550:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2ob01ay10en77qysvei1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:50:00raw124,500원124,700원124,400원124,600원2,209
cmtqrv2o301ax10enj567e5xvstock-5m034730:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2nz01aw10ene0ufrpat1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:50:00raw611,000원612,000원610,000원611,000원812
cmtqrv2ns01av10enkrbxwnmhstock-5m028260:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2nn01au10enpplzs9vd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:50:00raw382,500원383,500원382,500원383,000원2,820
cmtqrv2nc01at10enheiwz0wdstock-5m096770:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2n801as10en1yicmc3f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 13:50:00raw138,700원138,700원138,300원138,400원7,784
cmtqrv2n201ar10endywk27k2stock-5m012330:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2mw01aq10en7d4kdvd51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 13:50:00raw433,000원433,500원432,000원433,000원2,585
cmtqrv2mq01ap10en9272mx9dstock-5m207940:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2mm01ao10en2uiuy2q21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:50:00raw1,451,000원1,452,000원1,450,000원1,450,000원363
cmtqrv2md01an10enaqt2owhfstock-5m055550:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2m901am10enqicpi5i81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 13:50:00raw114,000원114,200원113,900원114,100원12,052
cmtqrv2m201al10env34jfem1stock-5m105560:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2ly01ak10enriro7s6e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 13:50:00raw175,200원175,700원175,200원175,500원6,705
cmtqrv2lo01aj10enscqsdwxwstock-5m000270:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2lk01ai10ensorg7tyl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:50:00raw127,450원127,600원127,300원127,500원9,075
cmtqrv2le01ah10eny2a3dnvwstock-5m005490:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2lb01ag10endcfyy7al1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 13:50:00raw335,000원335,000원334,500원334,500원903
cmtqrv2l501af10enfatgmvnwstock-5m068270:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2l001ae10en3g1kwncw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 13:50:00raw185,700원186,000원185,600원185,700원3,184
cmtqrv2ku01ad10enw9q1gmbbstock-5m051910:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2kq01ac10entvkclyzq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 13:50:00raw280,500원281,000원280,000원280,000원1,670
cmtqrv2kk01ab10en7isxzbj0stock-5m006400:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2kg01aa10enl1vdwsld1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 13:50:00raw541,500원544,000원541,000원543,000원3,688
cmtqromtz018r10enn0pnnn8pstock-5m000660:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromts018q10endpq1roop1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 13:45:00raw1,771,000원1,777,000원1,769,000원1,776,000원56,809
cmtqromuu018x10enwo2omdwostock-5m035420:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromuq018w10enwi99uxsq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 13:45:00raw218,000원219,000원218,000원219,000원12,016
cmtqromv4018z10en8a9iemkastock-5m035720:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromv0018y10enn2k6yy3q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 13:45:00raw36,375원36,500원36,350원36,450원26,815
cmtqromvf019110ence2jl2q3stock-5m006400:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromvb019010endfio3eep1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 13:45:00raw542,000원543,000원541,000원542,000원5,274
cmtqromvy019510en08jzxvcestock-5m051910:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromvu019410en2oubixmi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 13:45:00raw280,250원280,500원280,000원280,500원851
cmtqromw8019710en20ajthh5stock-5m068270:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromw3019610enx38vrfqj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 13:45:00raw185,900원185,900원185,500원185,700원4,163
cmtqromwi019910enl21inhhwstock-5m005490:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromwe019810enz2yxb9od1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 13:45:00raw335,000원335,000원334,500원334,500원1,197
cmtqromws019b10enb5d0fy74stock-5m000270:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromwo019a10ena7u9nw371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:45:00raw127,400원127,500원127,300원127,500원12,338
cmtqromx3019d10en9qtcmxpzstock-5m105560:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromwz019c10enmetgx9jc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 13:45:00raw175,000원175,500원174,900원175,200원7,306
cmtqromxd019f10enjq8l4b2zstock-5m055550:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromx9019e10envn7f54mu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 13:45:00raw113,700원114,100원113,700원114,000원8,159
cmtqromxn019h10encal79xv9stock-5m207940:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromxj019g10enz9fycau41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:45:00raw1,452,000원1,454,000원1,450,000원1,450,000원284
cmtqromxx019j10enqsv7jb3cstock-5m373220:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromxt019i10en6vfgg81q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 13:45:00raw362,000원363,000원362,000원362,500원1,355
57,440건 중 17,001–17,050← 이전341 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬