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
cmtqppyof00vp10encrw9lsywstock-5m034730:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppyob00vo10en7kqj9lrt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:50:00raw603,000원604,000원602,500원604,000원599
cmtqppyo600vn10en7v3cfv6istock-5m028260:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppyo200vm10enh3zvcnnv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:50:00raw378,500원379,000원378,000원378,500원852
cmtqppynw00vl10envsrh3lvpstock-5m096770:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppyns00vk10enesxb1b091
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 12:50:00raw137,800원137,800원137,400원137,500원4,587
cmtqppynm00vj10enah4ui0rcstock-5m012330:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppyni00vi10en23xirpep1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 12:50:00raw428,500원429,000원428,000원428,000원1,991
cmtqppync00vh10enln9ywakgstock-5m373220:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppyn900vg10enyhgmnh1l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 12:50:00raw359,500원360,000원359,500원359,500원863
cmtqppyn300vf10en5nqinhg7stock-5m207940:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppymz00ve10enit6danmg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:50:00raw1,450,000원1,451,000원1,448,000원1,450,000원208
cmtqppymu00vd10enuls44atestock-5m055550:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppymr00vc10enf1ehnvbp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 12:50:00raw113,700원113,800원113,600원113,600원3,988
cmtqppyml00vb10en6butxchistock-5m105560:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppymg00va10enof23ne4l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 12:50:00raw175,200원175,300원175,000원175,100원2,736
cmtqppym600v910en9m195os5stock-5m000270:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppym200v810enu1nwfqg91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:50:00raw126,600원126,700원126,500원126,500원6,032
cmtqppylu00v710enlehgj09wstock-5m005490:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppylr00v610eni4p50qlz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 12:50:00raw334,000원334,000원333,500원334,000원171
cmtqppylj00v510ena827hzyistock-5m068270:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppylf00v410enlx2vtwmg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 12:50:00raw185,400원185,500원185,200원185,500원7,092
cmtqppyl900v310enuuxdtgp3stock-5m051910:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppyl600v210enqjekm9x31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 12:50:00raw278,000원278,500원278,000원278,000원181
cmtqppyl000v110en8qdcneonstock-5m006400:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppykw00v010enhq5ckuug1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 12:50:00raw541,000원542,000원541,000원541,000원1,008
cmtqppykg00ux10enpum1e7c6stock-5m035420:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppykd00uw10en5676pcdi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 12:50:00raw216,500원216,500원216,000원216,500원1,894
cmtqpjhbn00tl10enu6plj8wgstock-5m035720:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhbj00tk10en93zvrbmr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 12:45:00raw36,150원36,150원36,100원36,100원6,161
cmtqpjhbd00tj10enw24i8vuzstock-5m066570:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhb900ti10enmh4902g11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 12:45:00raw216,000원216,000원215,500원216,000원4,726
cmtqpjhb300th10en4qcnft0hstock-5m005380:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhaz00tg10enw0mr8f2x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:45:00raw388,000원388,500원388,000원388,500원3,241
cmtqpjhas00tf10en4x40okxsstock-5m000660:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhao00te10engvg03un61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 12:45:00raw1,748,000원1,751,000원1,747,000원1,750,000원34,358
cmtqppyk800uv10enbpuav27vstock-5m035420:20260907:12452026-09-07 12:45:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppyk500uu10en1lrd0oyq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 12:45:00raw216,000원216,500원216,000원216,500원1,914
cmtqpjhgq00ul10enna3lzvjostock-5m017670:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhgm00uk10enqfglxra01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 12:45:00raw92,400원92,500원92,400원92,400원2,001
cmtqpjhgf00uj10en7k99qecqstock-5m030200:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhgc00ui10enfkqa7cls1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 12:45:00raw54,600원54,600원54,500원54,600원444
cmtqpjhg700uh10endye7257ustock-5m015760:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhg200ug10en8c0wp2qr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 12:45:00raw32,150원32,150원32,100원32,150원5,735
cmtqpjhfv00uf10enmw5j78i5stock-5m003550:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhfr00ue10enpelis0uh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:45:00raw125,000원125,100원124,800원125,000원2,165
cmtqpjhfl00ud10enyeik6dfrstock-5m034730:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhfh00uc10en3r17slix1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:45:00raw603,000원604,000원602,000원603,000원565
cmtqpjhf200u910enxjf2y150stock-5m028260:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhez00u810end8hcuw0q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:45:00raw378,500원379,000원378,000원378,000원1,413
cmtqpjhet00u710enix0ze0m4stock-5m096770:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhep00u610enhu2y2o6u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 12:45:00raw137,800원138,000원137,600원137,800원3,596
cmtqpjhej00u510enfu3u2mnzstock-5m012330:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhef00u410enscuylx2j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 12:45:00raw428,750원429,000원428,500원428,750원528
cmtqpjhe800u310env77chgwtstock-5m373220:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhe400u210enw5zj48dg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 12:45:00raw359,500원360,000원359,500원359,500원1,113
cmtqpjhdy00u110enncu59j9kstock-5m207940:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhdu00u010enay153lwe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:45:00raw1,451,000원1,452,000원1,450,000원1,450,000원185
cmtqpjhah00td10en3ct5nheystock-5m005930:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjh9q00tc10ensp5hpmvg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:45:00raw266,500원267,000원266,500원266,500원71,644
cmtqpjhdo00tz10entb0k0byzstock-5m055550:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhdk00ty10env1fnyv5o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 12:45:00raw113,700원113,800원113,600원113,700원7,576
cmtqpjhde00tx10en77wigugistock-5m105560:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhda00tw10enaiiuwxnq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 12:45:00raw175,300원175,400원175,100원175,200원3,684
cmtqpjhd300tv10enefre4vw9stock-5m000270:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhcy00tu10enrs0mlyud1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:45:00raw126,550원126,700원126,400원126,500원7,297
cmtqpjhcs00tt10enkxqpt12estock-5m005490:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhco00ts10ent4d604x11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 12:45:00raw334,000원334,000원333,500원333,500원344
cmtqpjhci00tr10eno5swt8kwstock-5m068270:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhce00tq10enyelyeovj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 12:45:00raw185,600원185,600원185,400원185,400원1,745
cmtqpjhc800tp10engyodtcw4stock-5m051910:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhc500to10eny27j88f91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 12:45:00raw278,000원278,500원278,000원278,000원599
cmtqpjhby00tn10enzdwb07djstock-5m006400:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhbu00tm10enosmptx3g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 12:45:00raw541,000원542,000원541,000원541,500원1,360
cmtqpd1kq00s910enig70ruz4stock-5m066570:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1km00s810enxdfvjfp91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 12:40:00raw216,250원216,500원215,500원215,500원5,892
cmtqpd1l000sb10enuf4duh9ustock-5m035420:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1kw00sa10enhsv6qgxb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 12:40:00raw216,500원217,000원216,000원216,000원2,253
cmtqpjhfc00ub10enw6jdaggdstock-5m034730:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhf800ua10env72hmb6c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:40:00raw605,000원605,000원602,000원602,500원1,864
cmtqpd1pz00tb10enukd6p9rfstock-5m017670:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1pv00ta10en5p5up3ti1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 12:40:00raw92,500원92,600원92,400원92,400원3,346
cmtqpd1pp00t910enxdk4iwvvstock-5m030200:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1pm00t810enrezmfzm51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 12:40:00raw54,500원54,600원54,500원54,600원870
cmtqpd1pg00t710enbtuk6stqstock-5m015760:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1pc00t610enbj6ufb6y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 12:40:00raw32,050원32,150원32,050원32,150원15,386
cmtqpd1p600t510en48hs01onstock-5m003550:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1p200t410en10iuj1h61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:40:00raw125,100원125,200원125,000원125,100원5,694
cmtqpd1ow00t310enmt9s77u2stock-5m028260:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1or00t210enr1f15w141
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:40:00raw378,500원378,500원377,500원378,500원1,144
cmtqpd1ol00t110enpr4l90jfstock-5m096770:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1oh00t010enezt41q9u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 12:40:00raw137,900원138,200원137,600원137,900원4,590
cmtqpd1oa00sz10enffgh40m0stock-5m012330:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1o700sy10enbti0kjda1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 12:40:00raw429,000원429,500원428,500원429,000원2,981
cmtqpd1o000sx10enzvpng3zystock-5m373220:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1nw00sw10enn29wfsxf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 12:40:00raw360,000원360,500원359,500원359,500원1,306
cmtqpd1nq00sv10enwkwo51f6stock-5m207940:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1nm00su10en56gcxsoh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:40:00raw1,450,000원1,453,000원1,448,500원1,450,000원482
cmtqpd1ng00st10en1i17sudnstock-5m055550:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1nc00ss10enp413ey7y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 12:40:00raw113,700원113,800원113,600원113,600원10,986
57,440건 중 17,301–17,350← 이전347 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬