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
cmtqud43l00b510jfnby946srstock-5m096770:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud43i00b410jf7mqq85981
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 15:00:00raw138,600원138,700원138,200원138,300원7,667
cmtqud43c00b310jfmkbvowe8stock-5m012330:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud43800b210jffagsmi231
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 15:00:00raw432,500원433,000원432,000원432,500원1,687
cmtqud43200b110jfgymtb10kstock-5m373220:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud42y00b010jf7prkt5nz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 15:00:00raw363,500원363,500원362,000원362,000원6,158
cmtqud42s00az10jf00m5cspqstock-5m207940:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud42o00ay10jf7uowxr9r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 15:00:00raw1,458,000원1,459,000원1,457,000원1,457,000원325
cmtqud42h00ax10jfoj0q6da2stock-5m055550:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud42e00aw10jfhu8nxa2d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 15:00:00raw114,100원114,200원114,000원114,100원7,284
cmtqud42800av10jfo3eugwrdstock-5m000270:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud42400au10jfcgabpfza1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 15:00:00raw127,900원128,000원127,700원127,700원6,440
cmtqud41y00at10jfhmp0j0w6stock-5m005490:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud41u00as10jfes0dasgt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 15:00:00raw334,500원335,000원334,000원334,000원2,786
cmtqud41o00ar10jfaad520cxstock-5m068270:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud41k00aq10jfbr18hpph1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 15:00:00raw186,300원186,700원186,200원186,200원4,132
cmtqud41d00ap10jfm5z86libstock-5m051910:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud41900ao10jfvxcbb93m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 15:00:00raw280,500원280,500원279,000원279,000원2,745
cmtqud41300an10jfogwzpdwbstock-5m006400:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud40z00am10jf2wi3it1r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 15:00:00raw540,000원543,000원539,000원539,000원14,232
cmtqujinh00c910jfvz6r5lhfstock-5m207940:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujind00c810jfth4bhs9w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 15:05:00raw1,457,000원1,457,000원1,455,000원1,456,000원329
cmtqujin700c710jf7d5zxjfdstock-5m055550:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujin300c610jf4jqhqa4i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 15:05:00raw114,100원114,200원113,800원114,100원6,360
cmtqujimx00c510jfeh9c6qpjstock-5m105560:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujimt00c410jfzb12jt6h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 15:05:00raw175,200원175,300원174,900원175,250원4,894
cmtqujime00c110jfrddvrmywstock-5m000270:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujima00c010jfihou2c521
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 15:05:00raw127,700원128,000원127,700원127,800원5,932
cmtqujipq00cp10jfqp8r9bnestock-5m030200:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujipm00co10jfxonem7pl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 15:05:00raw55,100원55,300원55,000원55,100원11,074
cmtqujiq100cr10jfm3zd74hcstock-5m017670:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujipx00cq10jflwdhackv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 15:05:00raw93,300원93,400원93,200원93,300원5,596
cmtqupyc600d910jfwth4ejntstock-5m068270:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupyc200d810jfq9gc7dtk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 15:05:00raw186,200원186,300원186,000원186,100원3,223
cmtqujijl00bj10jf9b2loqkhstock-5m005930:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujijg00bi10jf7e40606z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 15:05:00raw269,500원269,500원269,000원269,250원256,163
cmtqujijx00bl10jf1ldz10xystock-5m000660:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujijt00bk10jf3ldmyk5d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 15:05:00raw1,778,000원1,780,000원1,776,000원1,779,000원93,479
cmtqujik900bn10jf02ay92bystock-5m005380:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujik500bm10jfs1i20gjy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 15:05:00raw392,000원392,000원391,500원391,500원2,419
cmtqujikl00bp10jfblxtn4fkstock-5m066570:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujikg00bo10jfcnk90ltx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 15:05:00raw214,000원214,000원212,500원213,000원16,413
cmtqujikw00br10jf5rs9xa3astock-5m035420:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujiks00bq10jfe4a0ng6v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 15:05:00raw218,000원218,500원217,500원218,500원6,843
cmtqujil700bt10jf9egg78s8stock-5m035720:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujil300bs10jf9lorxjfp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 15:05:00raw36,600원36,600원36,450원36,450원12,725
cmtqujili00bv10jf8mnmpvvnstock-5m006400:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujile00bu10jf0g5ql57z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 15:05:00raw540,000원540,000원539,000원539,000원9,958
cmtqujilt00bx10jftaede0gvstock-5m051910:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujilp00bw10jfhclpc0141
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 15:05:00raw279,500원279,500원278,500원278,500원2,170
cmtqujim300bz10jffuyykmcdstock-5m005490:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujilz00by10jfhqdr3ly01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 15:05:00raw334,000원335,000원334,000원334,750원3,323
cmtqujipg00cn10jfaurhff9estock-5m015760:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujipc00cm10jfi4miemo11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 15:05:00raw32,800원32,850원32,750원32,800원14,360
cmtqujip600cl10jfkjovg9wqstock-5m003550:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujip200ck10jfgbbgqhnl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 15:05:00raw124,600원124,700원124,300원124,300원2,072
cmtqujiow00cj10jfxq4qg7s0stock-5m034730:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujios00ci10jft3fd55b91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 15:05:00raw610,000원612,000원609,000원611,000원1,324
cmtqujiom00ch10jfvsgl3j3lstock-5m028260:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujioi00cg10jfzebsj1kq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 15:05:00raw384,000원384,000원382,500원383,000원4,025
cmtqujiod00cf10jf6ygo2jc3stock-5m096770:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujio900ce10jf0dva26xx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 15:05:00raw138,300원138,500원138,100원138,300원4,884
cmtqujio200cd10jftvguhyoystock-5m012330:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujiny00cc10jf4pcgu6s01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 15:05:00raw432,000원432,500원431,500원431,500원1,783
cmtqujins00cb10jfx0zrrt2nstock-5m373220:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujino00ca10jf4yttr1o61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 15:05:00raw362,500원362,500원361,500원362,000원4,051
cmtqupyfc00dv10jf7npackddstock-5m003550:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupyf800du10jfogjj9u6f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 15:10:00raw124,300원124,400원123,900원123,900원2,679
cmtqupyf200dt10jfce61hf4istock-5m034730:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupyey00ds10jfmtx4bd8x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 15:10:00raw610,000원612,000원610,000원610,000원1,530
cmtqupyg800e110jfxwad8rr0stock-5m017670:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupyg400e010jfp4vxm3b61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 15:10:00raw93,400원93,600원93,300원93,500원10,734
cmtqupyer00dr10jfn3gwszr2stock-5m028260:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupyen00dq10jfppsyg1yj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 15:10:00raw383,500원384,000원382,500원383,000원4,122
cmtqupyeh00dp10jfhteldebsstock-5m096770:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupyed00do10jf9dr54i6d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 15:10:00raw138,500원138,500원138,000원138,000원5,502
cmtqupye700dn10jfsrdcg21rstock-5m012330:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupye300dm10jfemdw8zmy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 15:10:00raw432,000원432,000원431,000원431,000원1,144
cmtqupydw00dl10jfgnm323njstock-5m373220:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupyds00dk10jfmleuhqf01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 15:10:00raw361,500원362,000원360,500원360,500원3,466
cmtqupydm00dj10jfneud69wustock-5m207940:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupydh00di10jf586i5oqv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 15:10:00raw1,456,000원1,457,000원1,455,000원1,455,000원609
cmtqupydb00dh10jf8ivfal3xstock-5m055550:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupyd700dg10jf6y00tcfd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 15:10:00raw114,200원114,200원113,800원114,100원6,721
cmtqupyd100df10jfay4rah1estock-5m105560:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupycx00de10jf72yw9f6d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 15:10:00raw175,300원175,500원175,100원175,400원6,555
cmtqupycq00dd10jfqf7tpu95stock-5m005490:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupycm00dc10jfqvpzxrwa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 15:10:00raw335,000원335,000원334,500원335,000원3,879
cmtqupycg00db10jfog0geftpstock-5m068270:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupycc00da10jfnjfrn8xc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 15:10:00raw186,200원186,300원186,000원186,000원4,719
cmtqupyfm00dx10jfggapf173stock-5m015760:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupyfi00dw10jfupg1hfpr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 15:10:00raw32,800원32,800원32,600원32,700원26,048
cmtqv2t3400fp10jfkzh73fv9stock-5m000270:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t2y00fo10jf97k9gjgm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 15:10:00raw127,900원127,900원127,600원127,600원3,380
cmtqupybw00d710jfvbkxlli0stock-5m051910:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupybr00d610jfbgvparqd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 15:10:00raw279,000원279,000원278,500원279,000원2,733
cmtqupybk00d510jf3f6y9y0nstock-5m006400:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupybg00d410jfbfy9iub71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 15:10:00raw539,000원540,000원539,000원540,000원5,575
cmtqupyb900d310jfx9077ar6stock-5m035720:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupyb500d210jfn1wifs381
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 15:10:00raw36,500원36,500원36,400원36,450원14,120
122,217건 중 42,951–43,000← 이전860 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬