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
cmtqhv1hi003010j1pqnnoi23stock-5m068270:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1he002z10j1xx46cxg21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 09:10:00raw187,200원187,900원186,900원187,700원6,344
cmtqhv1h7002y10j1tijk7lvostock-5m051910:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1h2002x10j1mxvrm39x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 09:10:00raw280,500원281,500원279,000원279,500원3,367
cmtqhv1gw002w10j15jhdzcmfstock-5m006400:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1gr002v10j15pyyxxef1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 09:10:00raw546,000원551,000원545,000원547,000원13,490
cmtqhv1gl002u10j1q3x7w9yestock-5m035720:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1gh002t10j195w7qig81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 09:10:00raw36,000원36,050원35,850원36,000원50,963
cmtqhv1gb002s10j1hf6li1lsstock-5m035420:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1g6002r10j1to2k411f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 09:10:00raw215,000원215,500원214,000원214,250원11,952
cmtqhv1g0002q10j1u8ouwnhxstock-5m066570:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1fw002p10j1hab62ngl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 09:10:00raw221,000원221,500원218,500원218,500원57,756
cmtqhv1fq002o10j1fucqp6yfstock-5m005380:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1fl002n10j166czbv8j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:10:00raw392,500원393,000원390,500원391,000원11,310
cmtqhokp0002810j10irot6vpstock-5m096770:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokov002710j1gpypiapt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 09:05:00raw137,000원138,200원136,800원137,200원17,649
cmtqhv1kq003m10j17wx7c6uhstock-5m003550:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1kl003l10j11lwzazdh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:05:00raw124,100원125,500원123,900원125,100원13,511
cmtqhokpa002a10j109bj5zrvstock-5m028260:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokp6002910j13m0dzdii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:05:00raw381,000원384,500원379,500원383,500원16,172
cmtqhokqg002i10j1r46kts6hstock-5m017670:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokqc002h10j1of593pef1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 09:05:00raw92,200원92,700원92,000원92,300원31,796
cmtqhokq5002g10j1m5f9xmhjstock-5m030200:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokq1002f10j1kffgnk171
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 09:05:00raw54,500원54,700원54,300원54,700원7,761
cmtqhokpv002e10j1rbr900u3stock-5m015760:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokpq002d10j1ujyy3foo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 09:05:00raw32,100원32,250원32,025원32,100원17,257
cmtqhokpk002c10j1u4eec32istock-5m034730:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokpg002b10j1wuha3fgy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:05:00raw612,000원618,000원612,000원618,000원6,634
cmtqhokjn001a10j1l14knww5stock-5m005930:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokji001910j14o5glu3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:05:00raw266,250원267,000원265,500원267,000원321,880
cmtqhokjz001c10j1mlr5vk6kstock-5m000660:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokju001b10j12sau5sbg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 09:05:00raw1,736,500원1,749,000원1,734,000원1,748,000원94,408
cmtqhokk9001e10j1rd6am6destock-5m005380:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokk5001d10j1zbdagx4c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:05:00raw389,000원393,500원389,000원392,750원27,472
cmtqhokkk001g10j1dt4wcamtstock-5m066570:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokkf001f10j1jdk68g2p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 09:05:00raw218,500원222,500원217,500원221,500원162,955
cmtqhokku001i10j19eyyayblstock-5m035420:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokkq001h10j11yuz7ayr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 09:05:00raw215,000원215,250원214,000원214,500원6,628
cmtqhokl5001k10j1tsp0pvmhstock-5m035720:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokl0001j10j1ykm8v40m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 09:05:00raw36,150원36,200원35,850원35,950원53,507
cmtqhoklr001o10j1rnbzzsupstock-5m006400:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhoklm001n10j1kgj5joxb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 09:05:00raw545,000원548,000원543,000원546,000원12,472
cmtqhokm5001q10j1h7og5e8wstock-5m051910:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhoklz001p10j1gjkhzhuu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 09:05:00raw281,000원283,000원280,000원280,500원3,771
cmtqhokmi001s10j179n9yy9jstock-5m068270:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokmc001r10j1n5o2p92m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 09:05:00raw187,500원188,300원187,000원187,200원11,257
cmtqhokmw001u10j16coappfhstock-5m005490:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokmq001t10j1ixytiyrx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 09:05:00raw334,500원336,500원334,500원335,000원5,749
cmtqhokn9001w10j1g0b73d9bstock-5m000270:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokn4001v10j105ide5pj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:05:00raw128,000원128,400원127,900원128,200원14,472
cmtqhoknj001y10j1i4ytrezgstock-5m105560:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokne001x10j10ok8ujim1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 09:05:00raw175,100원175,500원174,200원174,600원16,367
cmtqhoknu002010j13b0qppndstock-5m055550:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhoknp001z10j1ixspomze1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 09:05:00raw113,800원113,900원112,400원112,500원20,843
cmtqhoko5002210j1adiszua6stock-5m207940:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhoko0002110j19i7zzyqm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:05:00raw1,449,000원1,454,000원1,449,000원1,453,000원491
cmtqhokof002410j1wlyrmmg6stock-5m373220:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokob002310j1dchn15d01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 09:05:00raw358,500원361,500원357,500원359,500원3,851
cmtqhokop002610j1sqs1aitfstock-5m012330:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokol002510j1eazd4ih41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 09:05:00raw430,500원435,000원430,500원433,500원9,502
cmtqhi75k001010j1ja0fu7pmstock-5m034730:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi75f000z10j122kbfrau1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:00:00raw595,000원614,000원595,000원613,000원8,190
cmtqhi75w001210j16zsfd5k4stock-5m003550:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi75r001110j1pu4nnzn91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:00:00raw123,000원124,900원123,000원124,000원10,822
cmtqhi767001410j19j3ej1rdstock-5m015760:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:212026-09-07 09:10:21cmtqhi763001310j16hd6222c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 09:00:00raw32,350원32,350원31,800원32,100원49,557
cmtqhi76i001610j1235zamfnstock-5m030200:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:212026-09-07 09:10:21cmtqhi76d001510j1l3fygodh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 09:00:00raw54,500원54,500원54,200원54,500원6,815
cmtqhi76s001810j11ez4w53cstock-5m017670:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:212026-09-07 09:10:21cmtqhi76n001710j1h18n0oaf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 09:00:00raw93,100원93,400원91,700원92,200원38,374
cmtqhoklf001m10j1tog8u8bjstock-5m006400:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhoklb001l10j1bq3qxj2r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 09:00:00raw554,000원554,000원541,000원545,000원34,772
cmtqhi6zw000210j1u45bat16stock-5m005930:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi6zb000110j13zb4ts0r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:00:00raw267,000원267,500원265,500원266,000원975,923
cmtqhi70b000410j1kqaexeakstock-5m000660:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi706000310j1zayxh7741
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 09:00:00raw1,737,000원1,747,000원1,735,000원1,736,000원275,895
cmtqhi70o000610j12f49h35zstock-5m005380:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi70j000510j1l3v2m2e41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:00:00raw389,500원390,000원386,500원389,500원19,879
cmtqhi710000810j1tm62ucfpstock-5m066570:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi70v000710j1yyhzy2nt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 09:00:00raw212,500원220,000원212,500원218,500원180,430
cmtqhi71d000a10j1b1thgvj0stock-5m035420:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi718000910j1t3jst6pp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 09:00:00raw216,000원216,500원213,500원215,000원27,421
cmtqhi71q000c10j1g1q585h9stock-5m035720:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi71k000b10j1o5tjd3471
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 09:00:00raw36,550원36,600원36,050원36,150원83,906
cmtqhi723000e10j1122ipga4stock-5m051910:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi71x000d10j1p7j5ljcz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 09:00:00raw285,000원285,000원279,000원280,500원5,961
cmtqhi72g000g10j1h5zlwqjgstock-5m068270:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi72a000f10j1g3wk16bd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 09:00:00raw188,900원190,000원187,200원187,500원17,602
cmtqhi72r000i10j1nvtuya1ustock-5m005490:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi72m000h10j1s2cpxqfq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 09:00:00raw339,000원340,000원333,000원334,500원12,404
cmtqhi732000k10j1kq83rxcwstock-5m000270:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi72x000j10j1dh9swkrk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:00:00raw128,300원128,400원127,300원128,000원31,690
cmtqhi73e000m10j1n4c78jrtstock-5m105560:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi739000l10j1xucxcuv51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 09:00:00raw173,700원175,100원172,800원175,100원35,542
cmtqhi73p000o10j1immnzsk1stock-5m055550:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi73k000n10j1m270c7sn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 09:00:00raw114,300원114,400원111,400원113,800원53,764
cmtqhi73z000q10j1w75upo7nstock-5m207940:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi73v000p10j17x3mof4n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:00:00raw1,455,000원1,456,000원1,447,000원1,448,000원1,004
cmtqhi74a000s10j1j52ad1lastock-5m373220:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi746000r10j19xo00uvo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 09:00:00raw360,500원361,500원355,500원358,500원10,455
58,521건 중 19,401–19,450← 이전389 / 1171 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬