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
cmtqir5f6009g10j177ykfa7wstock-5m068270:20260907:09352026-09-07 09:35:00instantevent2026-09-07 09:45:182026-09-07 09:45:18cmtqir5f2009f10j1xxd0oo451
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 09:35:00raw187,400원187,500원187,100원187,100원4,175
cmtqixkef00b610j13rsnz5dpstock-5m003550:20260907:09352026-09-07 09:35:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkeb00b510j1ni2yyewb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:35:00raw125,300원125,700원125,000원125,100원4,785
cmtqixke500b410j1lhug570rstock-5m034730:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixke100b310j14ev154v11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:40:00raw606,000원608,000원604,000원604,000원2,265
cmtqixkdv00b210j17xxs2u97stock-5m028260:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkdr00b110j1mdttohrg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:40:00raw376,500원378,500원375,000원377,000원3,056
cmtqixkdl00b010j1h4f7e8i7stock-5m096770:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkdh00az10j15yrol8vt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 09:40:00raw137,300원137,400원136,200원136,700원7,430
cmtqixkda00ay10j1cva4abo1stock-5m373220:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkd600ax10j163s3qpz31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 09:40:00raw362,500원362,500원360,500원361,000원1,883
cmtqixkfi00be10j1n52ijyazstock-5m017670:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkfe00bd10j1z42qduvo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 09:40:00raw93,200원93,200원92,900원93,000원13,278
cmtqixkd000aw10j1hw5vd02lstock-5m207940:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkcv00av10j18vtwdh5q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:40:00raw1,451,000원1,453,000원1,450,000원1,453,000원293
cmtqixkcp00au10j1n8hi5d7wstock-5m055550:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkcl00at10j1lbp7eul11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 09:40:00raw112,800원113,050원112,700원112,850원7,525
cmtqj403q00bu10j14phgetm1stock-5m051910:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj403l00bt10j139n0y54g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 09:40:00raw281,000원281,500원279,500원280,500원1,099
cmtqixkcc00as10j1ajl72jfkstock-5m105560:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkc600ar10j1v763f2ws1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 09:40:00raw174,200원174,600원173,800원174,100원8,631
cmtqixkf800bc10j1houfc1b0stock-5m030200:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkf500bb10j1qzuap6nc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 09:40:00raw54,600원54,700원54,600원54,600원1,308
cmtqixkep00b810j1ayjv4i6xstock-5m003550:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkek00b710j11u5hgb7c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:40:00raw125,100원125,500원124,700원125,200원4,537
cmtqj406500ca10j1349bj8i9stock-5m012330:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj406000c910j1xoy0qdxy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 09:40:00raw434,750원435,000원433,000원433,000원4,088
cmtqixkez00ba10j19ywb8lvkstock-5m015760:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkev00b910j1bmwoy4qq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 09:40:00raw32,200원32,250원32,150원32,150원8,828
cmtqixkb600ak10j1z7orcdljstock-5m068270:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkb100aj10j1eeseq7r31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 09:40:00raw187,100원187,400원186,800원187,100원8,784
cmtqixka200ae10j1xq523ramstock-5m035420:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixk9y00ad10j1v4krgwzs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 09:40:00raw214,500원214,500원214,000원214,000원3,367
cmtqixkbz00aq10j12qs5wj9wstock-5m000270:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkbv00ap10j1286xk0ec1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:40:00raw127,800원127,900원127,600원127,700원5,165
cmtqixk8p00a610j1gklegz0fstock-5m005930:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixk8k00a510j1ynb0ddxl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:40:00raw265,000원265,500원264,500원265,000원184,259
cmtqixkau00ai10j1x78fnedcstock-5m006400:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkap00ah10j1b1hl56xp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 09:40:00raw549,000원550,000원545,000원547,000원11,180
cmtqixkaf00ag10j1q3no9qtrstock-5m035720:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkaa00af10j1yr0h79nw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 09:40:00raw36,150원36,300원36,100원36,250원21,153
cmtqixk9q00ac10j1gear9bststock-5m066570:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixk9k00ab10j1t7m17o9s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 09:40:00raw222,500원224,000원221,000원221,000원48,925
cmtqixkbp00ao10j1h6xb27ztstock-5m005490:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkbl00an10j1uyhvz9pj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 09:40:00raw335,500원336,000원334,000원334,500원5,562
cmtqixk9c00aa10j1lts5er6wstock-5m005380:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixk9700a910j19ej4mqg91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:40:00raw391,500원392,000원391,000원391,000원1,282
cmtqixk9000a810j1pn832g7dstock-5m000660:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixk8w00a710j1f5cghft71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 09:40:00raw1,736,000원1,741,000원1,735,000원1,739,000원35,416
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
cmtqj403z00bw10j1yhkrimtrstock-5m051910:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj403v00bv10j1rg4pttmt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 09:45:00raw280,000원280,500원279,000원280,000원1,585
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
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
cmtqj404v00c210j1eksx8cszstock-5m000270:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj404q00c110j1qr37v6nj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:45:00raw127,600원127,700원127,200원127,400원8,228
cmtqj405800c410j1fgbwbhszstock-5m105560:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj405300c310j1tubdbc5p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 09:45:00raw174,100원174,600원173,900원174,300원7,195
cmtqj405l00c610j107h1hd44stock-5m055550:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj405g00c510j19clnbu801
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 09:45:00raw112,900원113,000원112,500원113,000원10,708
cmtqj405v00c810j1d86zhkojstock-5m207940:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj405r00c710j1d946zfqw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:45:00raw1,453,000원1,456,000원1,452,000원1,456,000원486
cmtqj406d00cc10j1j4mmx5q7stock-5m012330:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj406a00cb10j1g974w32h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 09:45:00raw433,500원434,000원431,000원431,500원2,516
cmtqj406o00ce10j1ifw41wgastock-5m096770:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:18cmtqj406k00cd10j1dp0qj50j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 09:45:00raw136,700원136,800원136,000원136,400원9,059
cmtqj406x00cg10j1leojgpt5stock-5m028260:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:182026-09-07 09:55:18cmtqj406t00cf10j1x72ez6bq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:45:00raw377,000원379,000원376,500원377,500원2,841
cmtqj407800ci10j1s5e2w9axstock-5m034730:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:182026-09-07 09:55:18cmtqj407300ch10j1af89oq4b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:45:00raw604,000원606,000원603,000원605,000원1,695
cmtqj407i00ck10j1nwl6o2dostock-5m003550:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:182026-09-07 09:55:18cmtqj407e00cj10j1tuufe1q81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:45:00raw125,100원125,400원125,100원125,400원2,687
cmtqj407t00cm10j1sam4liggstock-5m015760:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:182026-09-07 09:55:18cmtqj407p00cl10j1xieb3m1z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 09:45:00raw32,200원32,300원32,100원32,300원24,143
cmtqj408300co10j11rxj7qbcstock-5m017670:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:182026-09-07 09:55:18cmtqj407z00cn10j1def3x36k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 09:45:00raw93,000원93,300원92,800원93,200원7,277
cmtqjah5v00di10j1or92yaqjstock-5m373220:20260907:09452026-09-07 09:45:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah5r00dh10j1jq4scm2v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 09:45:00raw361,000원362,500원360,000원362,500원3,119
cmtqjah8500dy10j1cy6s7tristock-5m030200:20260907:09452026-09-07 09:45:00instantevent2026-09-07 10:00:202026-09-07 10:00:20cmtqjah8100dx10j1mp9dfcnr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 09:45:00raw54,600원54,700원54,400원54,600원6,320
cmtqj401k00bg10j1oe0qx3m1stock-5m005930:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj400p00bf10j1tml969sz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:45:00raw265,500원266,000원264,500원264,750원260,313
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
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
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
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
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
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
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
62,960건 중 39,251–39,300← 이전786 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬