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
cmtql2rht00qa10j1adfkrfdhstock-5m207940:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rhp00q910j172gwhn0m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:40:00raw1,448,000원1,450,000원1,447,000원1,448,000원338
cmtql2rhj00q810j12c0zdjdystock-5m055550:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rhf00q710j16vbmsi061
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 10:40:00raw113,400원113,400원113,200원113,300원1,656
cmtql2rh900q610j10u12wc93stock-5m105560:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rh500q510j1vdljyexr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 10:40:00raw175,100원175,100원174,500원174,800원4,907
cmtql2rgo00q210j144gs5qyrstock-5m000270:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rgj00q110j18mwe5xph1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:40:00raw127,000원127,100원126,900원127,000원4,826
cmtql2rgc00q010j1mbvo8pe3stock-5m068270:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rg700pz10j1rs58640i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 10:40:00raw186,700원186,800원186,300원186,300원3,097
cmtql2rg000py10j1lb2kef87stock-5m051910:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rfw00px10j1bg5qtaos1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 10:40:00raw279,000원279,500원279,000원279,500원268
cmtql2rfp00pw10j15kiekha9stock-5m006400:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rfm00pv10j18davzmky1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 10:40:00raw545,000원546,000원544,000원545,000원2,041
cmtql2rfg00pu10j1gauwzymqstock-5m035720:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rfc00pt10j17z275zpl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 10:40:00raw36,200원36,200원36,150원36,150원3,845
cmtql2rf600ps10j1mi283ik0stock-5m035420:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rf200pr10j1vboznzeg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 10:40:00raw217,000원217,500원216,500원217,000원9,044
cmtql2rej00po10j19zg5hwk8stock-5m005380:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2ref00pn10j10ej7p5bu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:40:00raw391,500원392,000원390,500원391,000원6,103
cmtql2re800pm10j1p5weu9uqstock-5m000660:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2re300pl10j191rjysv21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 10:40:00raw1,739,000원1,740,000원1,733,000원1,733,000원36,353
cmtql2rdw00pk10j1xyyqw3gistock-5m005930:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rdr00pj10j1zoe6d2p91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:40:00raw265,000원265,500원265,000원265,250원31,550
cmtqkwbnu00ou10j1cmh7thgwstock-5m000270:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbnq00ot10j1r3x6da4g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:35:00raw127,100원127,200원126,900원127,100원6,582
cmtqkwbm800oi10j1ob7h51xpstock-5m035420:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbm300oh10j15nkegt4b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 10:35:00raw216,750원217,000원216,500원216,500원4,269
cmtqkwblx00og10j1nx53xt8ustock-5m066570:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwblu00of10j1tz72r2gp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 10:35:00raw218,250원219,500원218,000원218,000원16,660
cmtqkwblo00oe10j1alrkrvkpstock-5m005380:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwblk00od10j1a9d7oqpy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:35:00raw391,750원392,500원391,500원391,500원8,108
cmtqkwbld00oc10j1jzctqhfostock-5m000660:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbl900ob10j1a3mscf6d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 10:35:00raw1,737,000원1,741,000원1,735,000원1,739,000원28,368
cmtqkwbl100oa10j1isvgzicsstock-5m005930:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbkp00o910j15sc4b7yj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:35:00raw264,750원265,500원264,500원265,500원55,337
cmtqkwbna00oq10j1ioemvjtpstock-5m068270:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbn600op10j1hocdncif1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 10:35:00raw186,600원186,900원186,500원186,600원2,725
cmtqkwbn000oo10j1rroxm5c5stock-5m051910:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbmx00on10j13jk63bpz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 10:35:00raw279,500원280,000원279,000원279,500원1,610
cmtqkwbmr00om10j1dfur8xe7stock-5m006400:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbmn00ol10j1ds0ggs401
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 10:35:00raw545,000원547,000원545,000원546,000원1,960
cmtqkwbr800pi10j1zmrwz9yjstock-5m017670:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbr400ph10j1pbqfc5ns1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 10:35:00raw92,800원93,100원92,800원92,900원4,836
cmtqkwbqy00pg10j1di1ya0f9stock-5m030200:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbqu00pf10j1owivub0d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 10:35:00raw54,500원54,600원54,500원54,600원1,002
cmtqkwbqp00pe10j1imihoeqvstock-5m015760:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbql00pd10j1jrd8znom1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 10:35:00raw32,250원32,300원32,150원32,200원16,954
cmtqkwbqf00pc10j13i46glsistock-5m003550:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbqa00pb10j1z3z95sxc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:35:00raw125,500원125,600원125,400원125,600원1,659
cmtqkwbq400pa10j1vb24wx7jstock-5m034730:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbq000p910j1famu964p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:35:00raw603,000원604,000원602,000원602,500원1,451
cmtqkwbpu00p810j1zdf86yb9stock-5m028260:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbpq00p710j1mwla0acn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 10:35:00raw376,500원378,500원376,500원377,000원2,424
cmtqkwbpk00p610j108sfnyumstock-5m096770:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbpg00p510j11pu6r26k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 10:35:00raw136,600원136,800원136,500원136,600원2,725
cmtqkwbmi00ok10j1r5cvd1z9stock-5m035720:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbmd00oj10j14nhwmkkn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 10:35:00raw36,100원36,200원36,100원36,200원6,066
cmtql2rgz00q410j10bvx8ur1stock-5m105560:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rgv00q310j1vkhpza8c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 10:35:00raw174,800원175,100원174,700원175,100원4,561
cmtqkwbp100p210j1s1u9fa92stock-5m012330:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbox00p110j1aty2uo2v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 10:35:00raw431,000원432,500원431,000원432,000원1,607
cmtqkwbnk00os10j1gsuwm07zstock-5m005490:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbng00or10j1cl8ujeoe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 10:35:00raw333,500원334,000원333,000원333,750원1,844
cmtqkwbor00p010j19g4qg44vstock-5m373220:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwboo00oz10j1kgspwuf81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 10:35:00raw361,000원361,500원360,000원360,000원1,573
cmtqkwboi00oy10j1gz2sw1vmstock-5m207940:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbob00ox10j1qpeil0vb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:35:00raw1,448,000원1,449,000원1,447,000원1,448,000원257
cmtqkwbo400ow10j1n6shn7jistock-5m055550:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbo000ov10j1jaf8uv5t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 10:35:00raw113,300원113,400원113,200원113,400원4,983
cmtqkpv9e00na10j13p84dq3ustock-5m006400:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpv9a00n910j1aqby3aka1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 10:30:00raw545,000원546,000원544,000원545,000원2,640
cmtqkpv8s00n610j111q1li9gstock-5m035420:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpv8o00n510j1c9qj49861
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 10:30:00raw216,500원217,000원216,500원216,500원1,017
cmtqkpv8h00n410j1m5g4rf4qstock-5m066570:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpv8e00n310j1wj23kgrs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 10:30:00raw219,250원219,500원218,000원218,500원7,944
cmtqkpv8800n210j1toj154nvstock-5m005380:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpv8300n110j1f6bldz7l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:30:00raw390,500원392,000원390,500원391,500원6,610
cmtqkpv7y00n010j145n8fg7nstock-5m000660:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpv7u00mz10j1f24batww1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 10:30:00raw1,749,000원1,749,000원1,735,000원1,737,000원55,003
cmtqkpv7o00my10j1gpsligrsstock-5m005930:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpv7j00mx10j1tbh958i31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:30:00raw265,500원265,750원264,500원265,000원232,685
cmtqkwbpb00p410j1m96sfna9stock-5m096770:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbp700p310j11zy6kaxd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 10:30:00raw136,200원136,600원136,100원136,600원3,931
cmtqkpve600o810j1pzyp2fy6stock-5m017670:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpve200o710j1l52c3cgu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 10:30:00raw92,800원92,900원92,800원92,900원3,324
cmtqkpvdv00o610j1k23in6pzstock-5m030200:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvdr00o510j1nsl4y1bz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 10:30:00raw54,600원54,600원54,500원54,600원1,148
cmtqkpvdl00o410j163m6r317stock-5m015760:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvdh00o310j1vzxycn2o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 10:30:00raw32,150원32,200원32,150원32,200원14,118
cmtqkpvdb00o210j16ih9payfstock-5m003550:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvd700o110j1udzue5k61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:30:00raw125,200원125,500원125,200원125,500원2,990
cmtqkpvd000o010j1h4ehl298stock-5m034730:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvcw00nz10j1g8qfson41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:30:00raw602,500원603,000원601,000원603,000원966
cmtqkpvcp00ny10j1s9ubp3dzstock-5m028260:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvcm00nx10j114qk37wr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 10:30:00raw377,000원377,500원375,500원377,500원1,470
cmtqkpvc700nu10j1zn41nnq3stock-5m012330:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvc300nt10j1bxxdpgx91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 10:30:00raw430,500원432,000원430,500원431,500원2,419
cmtqkpvbx00ns10j114izh4xxstock-5m373220:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvbt00nr10j1g45wo11h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 10:30:00raw360,000원361,000원360,000원361,000원1,200
57,440건 중 17,901–17,950← 이전359 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬