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
cmtqn1gkj00c910en360zpdt0stock-5m034730:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gkg00c810ennnhansrn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:35:00raw600,500원602,000원600,000원602,000원549
cmtqn1gku00cb10en3dgcr43xstock-5m003550:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gkp00ca10enw9reb80x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:35:00raw124,800원124,800원124,500원124,600원1,892
cmtqn1gl400cd10enn1o0pp4rstock-5m015760:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gl000cc10enjggot4h31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 11:35:00raw32,050원32,100원32,050원32,100원4,270
cmtqn1glf00cf10en8zgqxaslstock-5m030200:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gla00ce10en68gcv9f91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 11:35:00raw54,500원54,600원54,500원54,600원471
cmtqn1glq00ch10enohcwi8n3stock-5m017670:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gll00cg10enr9il2exg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 11:35:00raw92,300원92,400원92,200원92,200원4,958
cmtqn1gbk00bh10en68zxt03cstock-5m005930:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gb600bg10enmc5d00zz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:35:00raw265,750원266,000원265,500원265,750원70,501
cmtqn7xc500dn10en3xpgc50tstock-5m028260:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xc100dm10en6bkdpap01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:35:00raw379,000원379,000원377,500원378,000원1,120
cmtqn7xbn00dj10enxlsoid4jstock-5m096770:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xbk00di10enl67nlkfq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 11:35:00raw137,700원137,800원137,500원137,700원3,336
cmtqn1gce00bj10enhhwinucrstock-5m000660:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gc400bi10encc1hapjl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 11:35:00raw1,741,000원1,743,000원1,740,000원1,741,000원20,091
cmtqmv1lh00aj10enontkimmlstock-5m051910:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1ld00ai10enmouh1ypg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 11:30:00raw279,000원279,000원278,500원278,500원273
cmtqmv1kw00af10enic1fw0kkstock-5m035720:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1ks00ae10enpejddalr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 11:30:00raw36,100원36,100원36,050원36,050원4,758
cmtqmv1kn00ad10en4r2twqccstock-5m035420:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1kj00ac10enoo166ab11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 11:30:00raw216,500원217,000원216,500원216,500원2,302
cmtqmv1kd00ab10enry2jvveistock-5m066570:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1k900aa10enxjf34sfy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 11:30:00raw216,750원217,500원216,000원216,000원9,610
cmtqmv1k300a910en7wfp6yhvstock-5m005380:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1jy00a810en0zomfqg01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:30:00raw389,500원389,500원389,000원389,000원2,076
cmtqmv1js00a710enezfqcox2stock-5m000660:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1jo00a610enga4bt2gl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 11:30:00raw1,743,000원1,744,000원1,739,000원1,740,000원21,419
cmtqmv1jh00a510enrf5ludjbstock-5m005930:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1j400a410en4v3cppnw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:30:00raw265,750원266,000원265,750원265,750원57,666
cmtqn7x9b00d110en3fw1mm3ostock-5m068270:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7x9700d010en64561axs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 11:30:00raw186,400원186,500원186,200원186,200원1,815
cmtqmv1pw00bf10en0v0aaisgstock-5m017670:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1ps00be10enig7dwxmj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 11:30:00raw92,400원92,500원92,300원92,300원3,960
cmtqmv1pd00bb10enn7hr7vk1stock-5m030200:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1p900ba10en6oly1eve1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 11:30:00raw54,600원54,600원54,500원54,500원343
cmtqmv1p300b910enw01w8f92stock-5m015760:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1p000b810enclmt9v771
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 11:30:00raw32,100원32,100원32,050원32,050원2,680
cmtqmv1ot00b710engfofm02bstock-5m003550:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1oq00b610enmhudh1u91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:30:00raw125,000원125,100원124,700원124,700원3,793
cmtqmv1oj00b510eno8oiuxp5stock-5m034730:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1of00b410en7w5es7gg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:30:00raw601,500원602,000원600,000원601,000원1,250
cmtqmv1o900b310en8w9echsistock-5m028260:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1o500b210enuayxnwsl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:30:00raw379,000원379,500원378,500원379,000원1,827
cmtqmv1nz00b110en5k6dvl0astock-5m096770:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1nv00b010en81tel8xt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 11:30:00raw137,500원137,900원137,500원137,700원5,623
cmtqmv1np00az10enl32646scstock-5m012330:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1nl00ay10en43ojomi31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 11:30:00raw430,500원430,500원430,000원430,500원525
cmtqmv1n600av10enyddeei2xstock-5m373220:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1n200au10en17br0wo21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 11:30:00raw360,500원361,500원360,500원360,750원1,430
cmtqmv1mx00at10enky32pxtwstock-5m207940:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1ms00as10ens50008jb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:30:00raw1,452,500원1,453,000원1,450,000원1,450,000원227
cmtqmv1mn00ar10en5ipqvnizstock-5m055550:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1mj00aq10endwr1p36o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 11:30:00raw113,500원113,700원113,400원113,400원5,630
cmtqmv1md00ap10enn3ch04tystock-5m105560:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1m800ao10en5o3qu1uj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 11:30:00raw174,800원175,200원174,700원175,100원3,544
cmtqmv1m300an10enygtfkkgkstock-5m000270:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1lz00am10enbu8fi2z21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:30:00raw126,550원126,600원126,500원126,600원10,244
cmtqmv1ls00al10enljankk3hstock-5m005490:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1lo00ak10en90jzdd8q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 11:30:00raw334,000원334,500원334,000원334,500원764
cmtqmv1l600ah10en5vm92z25stock-5m006400:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1l200ag10en7qck2a8j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 11:30:00raw545,000원545,000원544,000원544,000원1,195
cmtqmolmq009510en2wymxx9rstock-5m035720:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolmm009410enzxoch4rn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 11:25:00raw36,050원36,100원36,050원36,100원3,937
cmtqmolmg009310ensso9hlb3stock-5m035420:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolmc009210en3mvrr9f01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 11:25:00raw216,500원217,500원216,000원216,500원6,771
cmtqmoll9008v10ennzk7ephkstock-5m005930:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmoll4008u10enza89aevf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:25:00raw265,500원266,000원265,000원265,750원90,585
cmtqmolm6009110enjnkikku9stock-5m066570:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolm1009010enp6hz4j0o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 11:25:00raw215,750원217,000원215,500원217,000원6,750
cmtqmollv008z10entiwbr7czstock-5m005380:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmollr008y10en7nwp46tl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:25:00raw389,500원390,000원389,000원389,000원3,255
cmtqmolll008x10en8w172cpystock-5m000660:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmollh008w10ennzs17eqr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 11:25:00raw1,739,000원1,743,000원1,737,000원1,743,000원23,606
cmtqmv1ng00ax10enq2orl89istock-5m012330:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1nc00aw10enffz0x0061
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 11:25:00raw429,500원430,500원429,500원430,000원1,438
cmtqmv1pn00bd10endyvn0jwkstock-5m017670:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1pj00bc10en2gfaxvmb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 11:25:00raw92,500원92,500원92,400원92,400원3,368
cmtqmolre00a310enk94x7nw9stock-5m030200:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolra00a210enjjtaydfh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 11:25:00raw54,500원54,600원54,400원54,600원1,701
cmtqmolr400a110en9e716fmqstock-5m015760:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolr000a010enxjidiw9g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 11:25:00raw32,050원32,100원32,050원32,100원3,408
cmtqmolqu009z10enqdiu3ndkstock-5m003550:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolqr009y10enfm4vmkhw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:25:00raw124,700원125,100원124,700원125,000원776
cmtqmolql009x10enorn6jrsxstock-5m034730:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolqh009w10en9q8fyaeg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:25:00raw601,000원602,000원600,000원601,500원800
cmtqmolqb009v10engzrp51h4stock-5m028260:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolq7009u10enuekt8ap41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:25:00raw378,000원379,000원377,500원379,000원1,171
cmtqmolq1009t10en5ynwyykrstock-5m096770:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolpx009s10en8xnlhem51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 11:25:00raw137,800원138,000원137,500원137,500원7,185
cmtqmolpj009p10enbgt1hrp7stock-5m373220:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolpe009o10en2te1nixi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 11:25:00raw361,000원361,000원360,000원360,500원989
cmtqmolp8009n10enl6hzyavwstock-5m207940:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolp3009m10endovyp17d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:25:00raw1,447,000원1,452,500원1,447,000원1,452,500원342
cmtqmolox009l10encvnaslltstock-5m055550:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolot009k10en7t49f14h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 11:25:00raw113,300원113,600원113,300원113,500원4,794
cmtqmolon009j10enbgzcw2hsstock-5m105560:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmoloj009i10enerdowsna1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 11:25:00raw174,600원175,000원174,600원174,800원5,786
57,440건 중 17,651–17,700← 이전354 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬