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
cmtqjgvbk00e410j1mhv9rrt9stock-5m005930:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvb500e310j13o1sf3gd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:55:00raw265,250원265,500원264,500원264,750원134,892
cmtqjgvhz00fc10j1mgxe010fstock-5m017670:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvhv00fb10j1ly5vvc7q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 09:55:00raw92,800원93,000원92,700원92,800원7,869
cmtqjgvhp00fa10j1pipa45s8stock-5m030200:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvhk00f910j1kdjb975y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 09:55:00raw54,500원54,600원54,500원54,600원261
cmtqjgvhe00f810j1abnkwvowstock-5m015760:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvha00f710j1glsj7ilp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 09:55:00raw32,350원32,450원32,200원32,300원20,074
cmtqjgvh400f610j1j41yxrsxstock-5m003550:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvh000f510j1g47ccfre1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:55:00raw125,400원125,700원125,300원125,600원2,436
cmtqjgvgu00f410j1uvkkz9wkstock-5m034730:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvgq00f310j1xbnku1ou1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:55:00raw605,000원606,000원600,000원600,000원2,191
cmtqjgvgk00f210j198776vzbstock-5m028260:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvgg00f110j1vg7jr6mx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:55:00raw378,000원378,500원376,500원377,500원2,609
cmtqjgvga00f010j1yjfvzdmistock-5m096770:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvg500ez10j1vdn2i4nz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 09:55:00raw136,400원136,800원136,000원136,800원5,617
cmtqjgvfz00ey10j1e5xcc9evstock-5m012330:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvfv00ex10j1nis35fak1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 09:55:00raw432,500원433,000원431,500원431,500원2,354
cmtqjgvfo00ew10j1ft5yaxo7stock-5m373220:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvfk00ev10j1m2lqw5t51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 09:55:00raw361,500원362,000원360,500원361,500원1,693
cmtqjgvfe00eu10j1pv1f8n43stock-5m207940:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvf900et10j1xzfca9me1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:55:00raw1,452,000원1,455,000원1,451,000원1,454,000원245
cmtqjgvf400es10j1nm9wjz1lstock-5m055550:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvf000er10j1p9z0qybf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 09:55:00raw112,500원112,700원112,500원112,700원2,838
cmtqjgvet00eq10j1qbi8jhddstock-5m105560:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvep00ep10j1azog3l991
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 09:55:00raw174,300원174,400원174,100원174,200원4,672
cmtqjgvek00eo10j1bdp2438ystock-5m000270:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgveg00en10j15g66drdj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:55:00raw127,500원127,600원127,200원127,200원3,697
cmtqjgvea00em10j1ydprjeb4stock-5m005490:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgve600el10j161k96zyk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 09:55:00raw333,500원334,000원332,500원334,000원4,879
cmtqjgve000ek10j1sdkloz0ustock-5m068270:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvdw00ej10j12gp0dmiz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 09:55:00raw187,100원187,100원186,700원186,900원5,556
cmtqjgvdq00ei10j1tjshoyl6stock-5m051910:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvdm00eh10j1bh3abrxz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 09:55:00raw279,000원280,000원278,500원280,000원1,914
cmtqjgvdf00eg10j1f3fw2i29stock-5m006400:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvdb00ef10j1numzsbvm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 09:55:00raw544,000원545,000원543,000원544,000원5,599
cmtqjgvcs00ec10j1wm47lzi6stock-5m035420:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvco00eb10j1xp9121mz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 09:55:00raw215,250원218,500원215,000원218,250원32,631
cmtqjah7k00du10j1w3v7b4gmstock-5m003550:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:20cmtqjah7g00dt10j1wbxjezzm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:50:00raw125,300원125,400원125,100원125,400원1,762
cmtqjah7v00dw10j1ze1fnczystock-5m015760:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:202026-09-07 10:00:20cmtqjah7q00dv10j1h2km8sw41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 09:50:00raw32,250원32,350원32,150원32,300원18,544
cmtqjah2300cs10j1b58s4drkstock-5m000660:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah1y00cr10j1s4575t321
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 09:50:00raw1,738,000원1,742,000원1,733,500원1,741,000원37,509
cmtqjah8e00e010j10jee78r4stock-5m030200:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:202026-09-07 10:00:20cmtqjah8a00dz10j182xebci71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 09:50:00raw54,500원54,600원54,400원54,600원1,149
cmtqjah8p00e210j1ruj3fp7ustock-5m017670:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:202026-09-07 10:00:20cmtqjah8l00e110j18siy8ogu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 09:50:00raw93,200원93,200원92,800원92,900원10,499
cmtqjah7900ds10j161sav8hestock-5m034730:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah7600dr10j1dpd9v7gh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:50:00raw605,000원606,000원601,000원604,000원1,787
cmtqjah7000dq10j18r1ylzi2stock-5m028260:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah6w00dp10j1kdhwwt4o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:50:00raw377,000원378,000원373,500원378,000원5,131
cmtqjah6p00do10j1yelkpem0stock-5m096770:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah6m00dn10j1pt0gdexl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 09:50:00raw136,500원136,500원136,000원136,400원6,255
cmtqjah6f00dm10j19jf7nxa4stock-5m012330:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah6b00dl10j14hn1b4jq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 09:50:00raw431,000원432,500원430,000원432,500원5,066
cmtqjah6400dk10j1xc2tlgnrstock-5m373220:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah6000dj10j1giacwwja1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 09:50:00raw362,500원362,500원360,500원361,500원1,656
cmtqjah5k00dg10j1gwgxfwz6stock-5m207940:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah5g00df10j1plxo0z5l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:50:00raw1,457,000원1,457,000원1,451,000원1,452,000원307
cmtqjah5900de10j19gnw4xjdstock-5m055550:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah5500dd10j19qef7g1k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 09:50:00raw112,900원113,000원112,500원112,600원4,819
cmtqjah4z00dc10j1yqmx42pistock-5m105560:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah4v00db10j1mcdf5lfx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 09:50:00raw174,300원174,900원174,000원174,400원6,651
cmtqjah4p00da10j1m23vnq84stock-5m000270:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah4l00d910j1iayo483c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:50:00raw127,300원127,700원127,100원127,600원5,773
cmtqjah4f00d810j1xnnx4jbastock-5m005490:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah4b00d710j123kgfj0w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 09:50:00raw334,000원334,000원333,000원333,500원2,731
cmtqjah3k00d210j1nn400i2tstock-5m006400:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah3g00d110j18d2pnev61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 09:50:00raw546,000원547,000원543,000원544,000원7,755
cmtqjah4500d610j1y2gkeo3bstock-5m068270:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah4100d510j1pdrlks7o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 09:50:00raw187,400원187,600원187,000원187,100원3,166
cmtqjah3v00d410j1jscyk6erstock-5m051910:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah3r00d310j11zestpnz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 09:50:00raw280,000원280,500원279,000원279,500원903
cmtqjah1r00cq10j1w3i4sdrnstock-5m005930:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah1n00cp10j1jaf7n30z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:50:00raw265,000원265,500원264,000원265,250원189,644
cmtqjah3700d010j1yb6b6fg3stock-5m035720:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah3300cz10j1c1aytma61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 09:50:00raw36,225원36,400원36,200원36,250원22,664
cmtqjah2x00cy10j1r2q02cthstock-5m035420:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah2t00cx10j1e1zefbw81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 09:50:00raw214,250원216,000원214,000원215,250원16,290
cmtqjah2n00cw10j1sos2b8n0stock-5m066570:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah2j00cv10j1wkp05hdm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 09:50:00raw221,000원222,000원220,000원222,000원25,997
cmtqjah2d00cu10j1mp8zsr9pstock-5m005380:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah2900ct10j1qkjjn6qu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:50:00raw390,500원390,500원389,500원390,250원5,304
cmtqj404k00c010j1ocqngevdstock-5m005490:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj404g00bz10j19yhjgqj81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 09:45:00raw334,500원334,750원333,000원334,000원9,113
cmtqj403f00bs10j1qzbrzie0stock-5m006400:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj403b00br10j1gtsrrz7u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 09:45:00raw546,000원548,000원545,000원547,000원4,777
cmtqj403500bq10j1jk6ierj0stock-5m035720:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj403000bp10j14s38yagv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 09:45:00raw36,250원36,250원36,200원36,250원8,559
cmtqj402t00bo10j1ha9a8n9pstock-5m035420:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj402p00bn10j1p57cjjv11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 09:45:00raw214,000원215,000원214,000원214,000원7,685
cmtqj402i00bm10j1f8yhkzlystock-5m066570:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj402e00bl10j1kts7vjfy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 09:45:00raw221,500원222,000원221,000원221,000원22,618
cmtqj402700bk10j1ie75x3austock-5m005380:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj402200bj10j18ewcm4u31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:45:00raw391,000원391,500원389,500원390,000원6,605
cmtqj404a00by10j1p94n273tstock-5m068270:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj404500bx10j1w7s4t8811
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 09:45:00raw187,100원187,400원186,800원187,400원5,782
cmtqj401w00bi10j1877q3hhsstock-5m000660:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj401r00bh10j1chb0zf7h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 09:45:00raw1,738,000원1,745,000원1,737,000원1,738,000원43,483
57,440건 중 18,101–18,150← 이전363 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬