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
cmtqie9xm006u10j13dokv5aastock-5m051910:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9xi006t10j1vj2qvek11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 09:25:00raw280,000원281,500원279,000원281,000원1,909
cmtqie9xc006s10j18ok6fe3mstock-5m006400:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9x8006r10j1q9d2kpzb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 09:25:00raw544,000원544,000원542,000원543,000원6,036
cmtqie9x2006q10j1bwvw92ktstock-5m035720:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9wy006p10j1o4bjit7u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 09:25:00raw35,950원36,000원35,900원36,000원10,542
cmtqie9ws006o10j12ephg27istock-5m035420:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9wn006n10j1id9h52sc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 09:25:00raw214,500원214,500원213,500원214,000원9,615
cmtqie9w7006k10j1en9nktxistock-5m005380:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9w4006j10j1u3si6qcf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:25:00raw391,500원395,000원391,500원393,000원19,962
cmtqie9vx006i10j1wzjg98x0stock-5m000660:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9vt006h10j1i1bpdlya1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 09:25:00raw1,740,500원1,747,000원1,739,000원1,741,500원52,533
cmtqie9vn006g10j1qhjsyvpkstock-5m005930:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9vi006f10j1tldp6bih1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:25:00raw266,000원267,000원265,500원265,750원306,708
cmtqi7wnu006e10j1cmn57ou3stock-5m017670:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wnq006d10j14av6uckv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 09:20:00raw92,900원92,900원92,600원92,800원9,764
cmtqi7wnk006c10j1asz8zhdwstock-5m030200:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wnf006b10j1aq15nb811
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 09:20:00raw54,700원54,700원54,600원54,700원836
cmtqi7wn9006a10j1bq7d5a8vstock-5m015760:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wn4006910j1uuy4j9dh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 09:20:00raw32,000원32,000원31,900원31,950원20,420
cmtqi7wgx005410j1pokdpw1estock-5m005930:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wgs005310j14sca1wzn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:20:00raw266,250원266,500원265,500원265,750원320,462
cmtqi7wmy006810j1mzb7s8kfstock-5m003550:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wmu006710j1mq1oltm41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:20:00raw125,000원125,200원124,800원125,000원3,710
cmtqi7wmo006610j1yi60kv59stock-5m034730:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wmk006510j15tl649m31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:20:00raw616,000원618,000원612,000원612,000원2,008
cmtqi7wme006410j1gah07wbgstock-5m028260:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wm9006310j1od4zbwot1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:20:00raw381,000원382,000원379,000원380,000원6,433
cmtqi7wm3006210j1jal6bq26stock-5m096770:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wlz006110j1m2ide4rd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 09:20:00raw136,700원136,800원135,800원136,500원12,779
cmtqi7wlt006010j119phlox0stock-5m012330:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wlp005z10j15jy3k9zo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 09:20:00raw431,500원433,750원431,500원432,000원6,012
cmtqi7wlj005y10j1xosib770stock-5m373220:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wle005x10j1hqjnvmfo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 09:20:00raw360,000원360,500원358,500원360,500원3,469
cmtqi7wl8005w10j15aw2uv3astock-5m207940:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wl4005v10j1smeq13se1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:20:00raw1,455,000원1,455,000원1,447,000원1,449,000원399
cmtqi7wky005u10j1wxbsmupzstock-5m055550:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wkt005t10j1meenm6r41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 09:20:00raw113,600원113,800원113,100원113,400원8,306
cmtqi7wkm005s10j1iyvqaa5bstock-5m105560:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wki005r10j16al527hf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 09:20:00raw175,300원175,600원174,400원174,800원10,774
cmtqi7wk4005o10j17izbm2mbstock-5m000270:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wk0005n10j1jdga6a8h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:20:00raw127,700원127,900원127,400원127,800원6,713
cmtqi7wju005m10j1wb1dne6zstock-5m005490:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wjq005l10j1tjep9dft1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 09:20:00raw334,750원335,000원333,500원334,500원2,570
cmtqi7wjk005k10j1swahaaukstock-5m068270:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wjf005j10j1no0eo3821
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 09:20:00raw188,300원188,400원187,300원187,700원6,230
cmtqi7wj9005i10j1fnec2vg9stock-5m051910:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wj5005h10j1kb0nw9nk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 09:20:00raw280,250원280,500원278,500원280,500원4,210
cmtqi7wiz005g10j1z7e8wo3cstock-5m006400:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wiv005f10j1cxpgyt4c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 09:20:00raw546,000원546,000원542,000원544,000원11,889
cmtqi7wio005e10j14q1huxtystock-5m035720:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wik005d10j1przhui1y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 09:20:00raw36,050원36,100원35,900원35,950원23,212
cmtqi7wid005c10j16j4jztegstock-5m035420:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wi8005b10j1ic854pfe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 09:20:00raw214,500원214,500원214,000원214,000원2,547
cmtqi7wi0005a10j1ckfdurvustock-5m066570:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7whv005910j189rw8w6i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 09:20:00raw221,500원223,000원219,500원222,000원108,305
cmtqi7whm005810j10lunigcwstock-5m005380:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7whh005710j1p0e3m7v91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:20:00raw390,500원391,750원390,500원391,500원7,941
cmtqi7wh9005610j1a6huoclostock-5m000660:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wh4005510j10jbfffh01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 09:20:00raw1,743,000원1,747,000원1,740,000원1,740,500원49,588
cmtqi1fj9004i10j1tv2o9n32stock-5m055550:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fj5004h10j1bnynmqe01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 09:15:00raw113,100원113,800원113,000원113,600원15,241
cmtqi1ffm003w10j1w74x4htvstock-5m005930:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1ff9003v10j186ly1nej1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:15:00raw267,000원267,500원265,500원266,000원364,986
cmtqi1ffy003y10j1c7b59o8kstock-5m000660:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fft003x10j163pynyrr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 09:15:00raw1,744,000원1,749,000원1,740,000원1,743,000원63,579
cmtqi1fga004010j1et54qswjstock-5m005380:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fg6003z10j1ectr6bln1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:15:00raw391,000원391,500원390,000원390,500원9,049
cmtqi1fgm004210j1yybypf5fstock-5m066570:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fgi004110j1li3gsu4z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 09:15:00raw218,500원222,000원218,500원221,500원82,128
cmtqi1fgx004410j1e5qeolcgstock-5m035420:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fgt004310j1xf2v8dn51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 09:15:00raw214,500원215,000원213,500원214,500원10,683
cmtqi1fh9004610j15ey1796fstock-5m035720:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fh4004510j1sl79ekov1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 09:15:00raw36,000원36,150원35,850원36,000원37,187
cmtqi1fho004810j1ksw5fs8cstock-5m006400:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fhh004710j15vn0y2k41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 09:15:00raw547,000원548,000원545,000원546,000원5,523
cmtqi1fhz004a10j1d7wqowinstock-5m051910:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fhu004910j1aib7kzfk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 09:15:00raw280,000원281,000원279,500원280,500원1,786
cmtqi1fib004c10j1px6l14xxstock-5m068270:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fi6004b10j1vz0u9ac61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 09:15:00raw187,600원188,500원187,600원188,400원5,457
cmtqi1fin004e10j1fqiaebwlstock-5m005490:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fii004d10j1ubaadpg31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 09:15:00raw334,500원335,000원333,500원334,750원2,722
cmtqi1fiy004g10j1yz7on5d8stock-5m000270:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fiu004f10j16hywuyqs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:15:00raw127,600원127,900원127,200원127,700원8,854
cmtqi1fjk004k10j19ps4k0hustock-5m207940:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fjf004j10j1jnqxp4q41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:15:00raw1,453,000원1,456,000원1,452,000원1,454,500원516
cmtqi1fjz004m10j1xqikuw6ystock-5m373220:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fjq004l10j1m22prmdh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 09:15:00raw360,000원361,000원360,000원360,000원1,544
cmtqi1fku004o10j143v3qo8cstock-5m012330:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fkj004n10j1x5zv9k4g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 09:15:00raw430,500원432,000원429,500원431,500원5,268
cmtqi1fle004q10j1grl593ncstock-5m096770:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fl8004p10j18tlwdi0k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 09:15:00raw136,400원137,000원136,000원136,700원9,747
cmtqi1flt004s10j17axzzbfrstock-5m028260:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fln004r10j1oh8581yd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:15:00raw381,000원382,000원377,500원380,500원8,249
cmtqi1fm4004u10j1pt9keasbstock-5m034730:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fm0004t10j1m2o0xwph1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:15:00raw617,000원619,000원614,000원616,000원3,493
cmtqi1fmg004w10j1oe5iaazjstock-5m003550:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fmb004v10j1d0n0s5001
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:15:00raw125,000원125,300원124,800원125,000원5,163
cmtqi1fmq004y10j12fhilkycstock-5m015760:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fmm004x10j12pp5g0go1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 09:15:00raw32,100원32,100원31,950원31,950원13,608
57,440건 중 18,251–18,300← 이전366 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬