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
cmtqq2vbw00x510enn3vowg7sstock-5m005930:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vbb00x410enzvt2fosv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:00:00raw267,000원267,500원267,000원267,250원97,391
cmtqq2vc800x710enuzvg4djustock-5m000660:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vc300x610entiufrfso1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 13:00:00raw1,752,000원1,755,000원1,752,000원1,754,000원38,006
cmtqq2vjg00yh10enk1j15b7zstock-5m017670:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vjc00yg10enoigvj7d01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 13:00:00raw92,700원93,000원92,600원92,900원4,973
cmtqq2vj700yf10en7fai1ricstock-5m030200:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vj200ye10eni2x867mu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 13:00:00raw54,700원54,700원54,400원54,500원4,462
cmtqq2vix00yd10enmo3x7ifrstock-5m015760:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vis00yc10enx6wwkmfl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 13:00:00raw32,100원32,150원32,050원32,150원4,666
cmtqq2vim00yb10en3nuljmy3stock-5m003550:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vih00ya10enogx3osea1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:00:00raw124,800원125,000원124,700원124,800원2,341
cmtqq2vhj00y710enb6r5993xstock-5m034730:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vh900y610enjjnxxqix1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:00:00raw604,500원608,000원604,000원607,000원2,265
cmtqq2vgt00y510en3p6xycfastock-5m028260:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vgq00y410enazc7ak2e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:00:00raw379,500원379,500원379,000원379,000원647
cmtqq2vgj00y310ent7zodabgstock-5m096770:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vgf00y210enam3tz31r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 13:00:00raw137,600원138,200원137,500원138,100원4,852
cmtqq2vga00y110enprzn4aegstock-5m012330:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vg600y010en8zf8mrrs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 13:00:00raw430,000원430,500원429,000원429,500원2,070
cmtqq2vg100xz10en1va6lx9astock-5m373220:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vfx00xy10en9ejeam5t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 13:00:00raw359,500원360,000원359,500원359,500원1,247
cmtqq2vfr00xx10enlcg2bwucstock-5m207940:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vfn00xw10engcm0zxy51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:00:00raw1,450,000원1,451,000원1,450,000원1,450,000원164
cmtqq2vfh00xv10enxk9abvisstock-5m055550:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vfd00xu10en9zd9ak0u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 13:00:00raw113,800원113,800원113,300원113,600원14,488
cmtqq2vf700xt10enoz65n0mmstock-5m105560:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vf300xs10enz78big7e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 13:00:00raw174,700원174,700원174,000원174,500원31,541
cmtqq2vex00xr10engldx8sn5stock-5m000270:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vet00xq10enrtbmyvpu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:00:00raw126,900원127,000원126,600원126,800원5,913
cmtqq2ven00xp10enxjem2kbostock-5m005490:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vej00xo10enfnhhk3hr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 13:00:00raw334,000원334,000원333,000원333,500원3,485
cmtqq2ved00xn10en3augg1kmstock-5m068270:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2ve800xm10en2ygdf6in1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 13:00:00raw185,600원185,600원185,100원185,150원5,736
cmtqq2vdm00xh10enkcqd1avqstock-5m006400:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vdi00xg10ena2awrgex1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 13:00:00raw541,000원544,000원541,000원543,000원4,831
cmtqpwbzl00wf10enibhpnxuxstock-5m005490:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwbzi00we10enmbvjao0r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 12:55:00raw334,000원334,000원333,500원334,000원326
cmtqpwbza00wd10enxi151gpystock-5m051910:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwbz600wc10en5pfhn5cs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 12:55:00raw278,000원278,500원277,500원278,500원1,983
cmtqpwbyz00wb10ens7fqctbistock-5m006400:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwbyw00wa10en1pdv264l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 12:55:00raw541,500원542,000원541,000원541,000원1,277
cmtqpwbyq00w910ennawig3vdstock-5m035720:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwbyn00w810enm26oqkdg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 12:55:00raw36,100원36,150원36,100원36,100원4,021
cmtqpwbyh00w710enp7dkyqvrstock-5m035420:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwbyd00w610en00w7fran1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 12:55:00raw216,000원216,500원216,000원216,000원2,964
cmtqq2vi800y910en346n04dystock-5m003550:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vhz00y810en0ef4w1ja1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:55:00raw124,800원124,900원124,400원124,800원4,468
cmtqq2ve400xl10eninqepuasstock-5m068270:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2ve000xk10enbwfoydz11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 12:55:00raw185,500원185,500원185,300원185,500원2,365
cmtqpwby700w510enxt71uwbmstock-5m066570:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwby300w410en07twiv5z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 12:55:00raw214,500원215,000원214,000원215,000원14,425
cmtqpwbxw00w310en9mnts505stock-5m005380:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwbxs00w210enezjur8fy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:55:00raw388,000원388,500원388,000원388,000원2,023
cmtqpwbxm00w110enb5b10og8stock-5m000660:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwbxh00w010enj394qs1y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 12:55:00raw1,751,000원1,753,000원1,750,000원1,752,000원35,266
cmtqpwbxa00vz10en1spqstbtstock-5m005930:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwbx600vy10enxhazsyoe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:55:00raw267,000원267,500원266,750원267,000원230,326
cmtqpwc2y00x310eng13m49j1stock-5m017670:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwc2v00x210end63lra7m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 12:55:00raw92,400원92,600원92,300원92,600원4,377
cmtqpwc2p00x110en505rej0gstock-5m030200:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwc2l00x010enyc046zw91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 12:55:00raw54,600원54,700원54,500원54,700원5,774
cmtqpwc2f00wz10enbd9nm429stock-5m015760:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwc2c00wy10enqrs9e9601
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 12:55:00raw32,150원32,150원32,050원32,100원7,621
cmtqpwc2600wx10engn5gutq4stock-5m034730:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwc2200ww10entwid9g901
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:55:00raw604,000원605,000원602,000원605,000원1,535
cmtqpwc1v00wv10ens2mpa3uzstock-5m028260:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwc1r00wu10enti5do8wh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:55:00raw378,000원379,500원378,000원379,000원1,716
cmtqpwc1l00wt10enuyu5ky8ostock-5m096770:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwc1h00ws10en2gvcws0n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 12:55:00raw137,500원137,700원137,300원137,600원3,429
cmtqpwc1b00wr10enk9chft42stock-5m012330:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwc1700wq10enxb66l3x71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 12:55:00raw428,000원430,500원428,000원430,500원4,183
cmtqpwc1100wp10en94rd9z7rstock-5m373220:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwc0y00wo10end8vg213b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 12:55:00raw359,500원360,000원359,500원359,500원769
cmtqpwc0q00wn10enivx7y2f6stock-5m207940:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwc0n00wm10enlrqeox5f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:55:00raw1,450,000원1,451,000원1,449,000원1,450,000원275
cmtqpwc0f00wl10enc8t5effnstock-5m055550:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwc0b00wk10eno2w58udg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 12:55:00raw113,600원113,800원113,600원113,800원3,704
cmtqpwc0500wj10en945sber8stock-5m105560:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwc0100wi10en5qku2xf71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 12:55:00raw175,100원175,400원174,600원174,700원10,142
cmtqpwbzv00wh10en6d9s8pucstock-5m000270:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwbzr00wg10enlyiniy7k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:55:00raw126,600원126,900원126,400원126,900원13,445
cmtqppykq00uz10en4u9ta3uostock-5m035720:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppykm00uy10enygeix37k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 12:50:00raw36,150원36,150원36,100원36,150원2,996
cmtqppyic00un10enw14t09mjstock-5m005930:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:192026-09-07 13:00:19cmtqppyi000um10enlkpc8k2r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:50:00raw266,500원267,000원266,500원266,750원163,668
cmtqppyj800up10enkcgwjsuzstock-5m000660:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:192026-09-07 13:00:19cmtqppyiy00uo10enugshwhtu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 12:50:00raw1,749,000원1,752,000원1,749,000원1,751,000원30,475
cmtqppyjp00ur10en9c6r3edestock-5m005380:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppyjl00uq10en0l2g9fcd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:50:00raw388,000원388,500원388,000원388,250원2,655
cmtqppyjz00ut10enlbxsstvgstock-5m066570:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppyjv00us10en09tx7um21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 12:50:00raw215,500원216,000원214,000원214,000원17,209
cmtqppypg00vx10ena7lq2dqsstock-5m017670:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppypd00vw10enrsfw4os71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 12:50:00raw92,400원92,500원92,300원92,300원5,222
cmtqppyp700vv10engsy4qk5estock-5m030200:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppyp400vu10enz2912lts1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 12:50:00raw54,600원54,600원54,500원54,600원227
cmtqppyoy00vt10en0apuoh6kstock-5m015760:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppyov00vs10enjdwmofqv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 12:50:00raw32,100원32,150원32,100원32,150원4,685
cmtqppyoq00vr10en20169xqgstock-5m003550:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppyol00vq10enzortfntg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:50:00raw125,100원125,100원124,500원124,800원5,404
57,440건 중 17,251–17,300← 이전346 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬