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
cmtqmbqzn006n10en0ttcdullstock-5m006400:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbqzj006m10envj8hdcw71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 11:15:00raw543,000원544,000원543,000원543,000원1,081
cmtqm5b9a005f10en3ogcekolstock-5m035720:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5b95005e10end8z6sxxv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 11:10:00raw36,100원36,150원36,100원36,150원4,921
cmtqm5b7p005510enp6qfspaustock-5m005930:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5b7k005410enbjhbvbaq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:10:00raw265,500원265,750원265,000원265,500원124,868
cmtqm5b82005710enli8bb0cqstock-5m000660:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5b7x005610eniazaviuj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 11:10:00raw1,737,000원1,739,000원1,735,000원1,738,000원17,880
cmtqm5b8c005910enqagegl0mstock-5m005380:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5b88005810encq6hs1g81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:10:00raw389,500원390,000원389,500원389,500원1,358
cmtqm5b8n005b10en0jf7ibw1stock-5m066570:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5b8j005a10enub4ivkju1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 11:10:00raw217,000원217,500원215,500원215,500원19,699
cmtqm5bdt006910en9yqn5bl7stock-5m017670:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:182026-09-07 11:20:18cmtqm5bdp006810eny3sn6hj21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 11:10:00raw92,700원92,800원92,600원92,600원1,669
cmtqm5bdk006710enesulz7fystock-5m030200:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:182026-09-07 11:20:18cmtqm5bdg006610eng3pnyebi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 11:10:00raw54,500원54,600원54,400원54,500원447
cmtqm5bda006510enq4v1v1f3stock-5m015760:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5bd5006410enslz27ehi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 11:10:00raw32,100원32,150원32,100원32,100원2,695
cmtqm5bcz006310envv642bpastock-5m003550:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5bcv006210enc3afsgtw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:10:00raw125,300원125,400원125,000원125,100원7,556
cmtqm5bco006110enm5x0irflstock-5m028260:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5bck006010enoka4gt4n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:10:00raw377,500원378,000원377,500원377,500원692
cmtqm5bce005z10enhncnavristock-5m096770:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5bca005y10en704lt0yo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 11:10:00raw137,300원137,500원137,000원137,300원4,496
cmtqm5bc4005x10ennacoxptwstock-5m012330:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5bc0005w10en88tykmle1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 11:10:00raw430,000원430,500원429,000원429,500원988
cmtqm5bbu005v10encojj8jskstock-5m373220:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5bbq005u10enromdslbb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 11:10:00raw359,500원360,000원359,000원360,000원1,152
cmtqm5bbj005t10enfj9v12nostock-5m055550:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5bbf005s10enihqk3wlr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 11:10:00raw113,300원113,500원113,200원113,300원3,852
cmtqm5bb9005r10en480bzzh6stock-5m105560:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5bb5005q10eng4wnkuku1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 11:10:00raw174,700원174,900원174,600원174,800원4,252
cmtqm5bay005p10enl15956wistock-5m000270:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5bat005o10enbqgxyx111
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:10:00raw126,800원126,900원126,400원126,400원11,909
cmtqm5ban005n10enhk7c6rc4stock-5m005490:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5baj005m10enj8a4orhv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 11:10:00raw333,500원333,500원333,000원333,500원269
cmtqm5bab005l10eny63bvlihstock-5m068270:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5ba7005k10enh7dhtzaj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 11:10:00raw186,500원186,700원186,400원186,500원2,687
cmtqm5b9z005j10enk2vpde1qstock-5m051910:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5b9w005i10entaoyups61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 11:10:00raw278,000원278,500원278,000원278,500원311
cmtqm5b9o005h10enx8rva468stock-5m006400:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5b9j005g10enevramrik1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 11:10:00raw544,000원544,000원543,000원543,000원1,176
cmtqmbr1f006z10enciirfz7qstock-5m207940:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr1b006y10en7hpsehjl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:10:00raw1,454,000원1,456,000원1,451,000원1,452,000원266
cmtqmbr31007b10enc6i3g20qstock-5m034730:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr2x007a10ena2z4s5xo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:10:00raw602,000원603,000원600,000원602,000원1,826
cmtqm5b8x005d10enmxdvmvjrstock-5m035420:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5b8u005c10enavoy5arn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 11:10:00raw216,500원217,000원216,500원216,500원1,470
cmtqlyvke004910eny55yraolstock-5m068270:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvk9004810en914o27t81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 11:05:00raw186,300원186,700원186,200원186,700원1,880
cmtqlyvp1005310enjtwelmd5stock-5m017670:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvow005210enqe3etbu11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 11:05:00raw92,800원92,800원92,600원92,700원2,256
cmtqlyvoq005110eni10rud4ystock-5m030200:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvom005010enai9333th1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 11:05:00raw54,600원54,600원54,400원54,400원1,157
cmtqlyvof004z10en5gv5vrfvstock-5m015760:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvob004y10enuc3s51ic1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 11:05:00raw32,100원32,150원32,100원32,150원7,646
cmtqlyvo4004x10enlqqrqo0wstock-5m003550:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvo0004w10enlq3z57sv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:05:00raw125,600원125,600원125,200원125,300원4,163
cmtqlyvnu004v10ena3cacqymstock-5m034730:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvnq004u10en6a7erx3w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:05:00raw602,000원602,000원601,000원601,500원667
cmtqlyvnj004t10eng2jbby8hstock-5m028260:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvnf004s10encjhb6sou1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:05:00raw377,500원378,000원377,000원377,500원524
cmtqlyvn9004r10en77j1jf1gstock-5m096770:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvn5004q10en9k9tm67l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 11:05:00raw137,300원137,400원137,000원137,200원5,059
cmtqlyvmz004p10en6t6z0z4istock-5m012330:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvmu004o10enqshny4zl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 11:05:00raw430,500원430,500원430,000원430,000원1,037
cmtqlyvmo004n10enszcb0mt5stock-5m373220:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvmj004m10enz5sg842q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 11:05:00raw359,500원360,000원359,000원359,000원1,122
cmtqlyvmd004l10enu1ixuuw6stock-5m207940:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvm8004k10enezro2cub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:05:00raw1,453,000원1,455,000원1,451,000원1,455,000원201
cmtqlyvm1004j10enixrytmrgstock-5m055550:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvlx004i10enbrscjhq61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 11:05:00raw113,200원113,300원113,200원113,200원1,402
cmtqlyvlr004h10entu2pt374stock-5m105560:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvlm004g10enu8b9npbv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 11:05:00raw174,900원175,100원174,700원174,700원4,008
cmtqlyvlg004f10enq5xnf6d1stock-5m000270:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvlb004e10en9n9i4a851
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:05:00raw126,900원127,000원126,800원126,800원4,316
cmtqlyvl5004d10enscl06palstock-5m005490:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvl0004c10ent51om7qv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 11:05:00raw333,000원333,500원333,000원333,250원618
cmtqlyvk2004710enw98tub7xstock-5m051910:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvjz004610enwaqzqzwa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 11:05:00raw278,000원278,500원278,000원278,000원243
cmtqlyvjk004310enzv1e4kowstock-5m006400:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvjg004210enxoh95uuw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 11:05:00raw544,000원545,000원543,000원543,000원1,864
cmtqlyvja004110enrabfr2qzstock-5m035720:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvj5004010eno390gc0n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 11:05:00raw36,125원36,150원36,100원36,150원4,777
cmtqlyviz003z10eno5tosetkstock-5m035420:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyviv003y10enxnwtk9831
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 11:05:00raw216,750원217,000원216,500원216,500원1,417
cmtqlyvio003x10enrgwtqvb1stock-5m066570:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvik003w10enu4s0ldnw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 11:05:00raw218,000원218,000원216,500원217,000원14,705
cmtqlyvid003v10en6kxuwajxstock-5m005380:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvi9003u10env7k9nz6p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:05:00raw390,500원390,500원389,500원389,500원1,850
cmtqlyvi2003t10en601a4hpestock-5m000660:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvhx003s10en7zunk45a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 11:05:00raw1,737,000원1,738,000원1,734,000원1,737,000원23,246
cmtqlyvhp003r10enuxbx8t2gstock-5m005930:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvhc003q10ens3vh17fb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:05:00raw265,500원266,000원265,000원265,500원98,543
cmtqlsgm9002r10enrqsi9nxcstock-5m035420:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgm4002q10en30kpzjg31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 11:00:00raw216,500원217,500원216,500원216,500원3,772
cmtqlsglx002p10en2m6d6r9lstock-5m066570:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsglt002o10enocfbt8uy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 11:00:00raw217,000원218,000원217,000원217,500원4,156
cmtqlsgkx002j10enwjs24jvhstock-5m005930:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgkt002i10en7aolgvug1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:00:00raw266,000원266,000원265,000원265,250원115,957
57,440건 중 17,751–17,800← 이전356 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬