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
cmtqlfmtv000j10enr2sakjalstock-5m000270:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:00:192026-09-07 11:00:19cmtqlfmtq000i10en7bzu9bp91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:50:00raw127,100원127,200원127,000원127,000원3,652
cmtqlfmtj000h10enejjto327stock-5m005490:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:00:192026-09-07 11:00:19cmtqlfmte000g10ent6l5uccf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 10:50:00raw333,000원333,500원333,000원333,000원1,204
cmtqlfmt6000f10enrgzkysbostock-5m068270:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:00:192026-09-07 11:00:19cmtqlfmt1000e10enwspjey1l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 10:50:00raw186,500원186,700원186,400원186,500원2,283
cmtqlfmst000d10ends9uriz4stock-5m051910:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:00:192026-09-07 11:00:19cmtqlfmsn000c10enwc80h9pg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 10:50:00raw279,000원279,500원277,500원277,500원2,172
cmtqlfms1000910enssrqppxlstock-5m035420:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:00:192026-09-07 11:00:19cmtqlfmrw000810enru8bk3bi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 10:50:00raw217,000원217,500원216,500원216,500원4,102
cmtql9758000f10gi4j8vwn6mstock-5m051910:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql9753000e10giq72dzbbb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 10:45:00raw279,000원279,500원279,000원279,500원238
cmtql974v000d10giy3d422austock-5m006400:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql974p000c10gis53aklam1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 10:45:00raw544,000원546,000원544,000원545,000원1,875
cmtql972j000110gidq1xirfmstock-5m005930:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql971s000010giphw3hu3g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:45:00raw265,000원265,500원265,000원265,250원39,615
cmtql974h000b10gi9qrbu80hstock-5m035720:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql974c000a10gi63aijaei1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 10:45:00raw36,150원36,150원36,100원36,150원2,155
cmtql9743000910gim1ljn23nstock-5m035420:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql973x000810gix5xo72zg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 10:45:00raw217,500원217,500원217,000원217,000원1,849
cmtql97ah001b10gi0hgx8t4rstock-5m017670:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql97ab001a10girqbc562w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 10:45:00raw92,800원93,100원92,800원93,100원6,897
cmtql97a5001910gim3i2cxu6stock-5m030200:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql97a0001810gi3b7a470v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 10:45:00raw54,600원54,700원54,500원54,600원1,688
cmtql973p000710gipbkp487ystock-5m066570:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql973k000610gi9f7o5xsx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 10:45:00raw217,000원218,500원217,000원218,000원9,326
cmtql979u001710givwcoo0ogstock-5m015760:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql979p001610gixate8b9i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 10:45:00raw32,150원32,200원32,100원32,150원8,666
cmtql979i001510gi25jk6xzestock-5m003550:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql979d001410gio3oa2zpm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:45:00raw125,400원125,600원125,400원125,500원2,696
cmtql9795001310giug41ltdhstock-5m034730:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql9791001210gijuj8wo971
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:45:00raw598,500원601,000원598,000원601,000원1,211
cmtql978t001110gigcw08acwstock-5m028260:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql978o001010gi8l2r73c71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 10:45:00raw377,500원379,000원377,500원378,500원1,701
cmtql978h000z10gipluwv58lstock-5m096770:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql978d000y10giu5wzkuvh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 10:45:00raw136,700원137,500원136,700원137,100원6,657
cmtql9786000x10gixmjm491estock-5m012330:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql9780000w10gifxkjj3751
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 10:45:00raw431,000원432,000원431,000원431,000원1,940
cmtql973c000510gildfzauj5stock-5m005380:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql9736000410ginpore46h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:45:00raw391,000원392,000원390,500원391,000원2,922
cmtql977t000v10gikue8jlxtstock-5m373220:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql977o000u10gih4kkizi51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 10:45:00raw359,500원361,000원359,500원360,500원1,552
cmtql977h000t10gijere1sx5stock-5m207940:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql977d000s10gicf9f9y791
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:45:00raw1,448,000원1,450,000원1,447,000원1,449,000원375
cmtql9776000r10giygcj9or2stock-5m055550:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql9772000q10gi8hh4663x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 10:45:00raw113,300원113,500원113,200원113,400원8,620
cmtql976v000p10gio80zvbzhstock-5m105560:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql976q000o10giz0bbalad1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 10:45:00raw174,800원175,150원174,700원175,000원5,870
cmtql976j000n10gis27sopw0stock-5m000270:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql976f000m10gii9zjk0ib1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:45:00raw126,900원127,300원126,900원127,100원9,425
cmtql972y000310gi6fw1qjfcstock-5m000660:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql972t000210gix6u3x9691
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 10:45:00raw1,733,000원1,740,000원1,733,000원1,739,000원20,414
cmtql9769000l10gif4ww8afwstock-5m005490:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql9764000k10giw8crd8sl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 10:45:00raw333,000원333,500원333,000원333,000원1,889
cmtql975k000h10gijcmcilt4stock-5m068270:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql975g000g10giqxffdzkd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 10:45:00raw186,400원186,800원186,300원186,500원3,107
cmtql2rev00pq10j12sv9bskystock-5m066570:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rer00pp10j1z052i5qc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 10:40:00raw218,000원218,500원217,000원217,000원24,377
cmtql975y000j10giz34fvvzbstock-5m005490:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql975t000i10gio5hlinja1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 10:40:00raw333,500원334,000원333,000원333,500원1,424
cmtql2rkf00qs10j1z44imkghstock-5m017670:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rka00qr10j1pnargfdz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 10:40:00raw92,900원93,000원92,800원92,800원3,040
cmtql2rk500qq10j154hchat5stock-5m030200:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rk100qp10j1idwhye4v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 10:40:00raw54,500원54,700원54,500원54,600원6,618
cmtql2rjv00qo10j1f1sja0xvstock-5m015760:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rjr00qn10j1vpff92f11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 10:40:00raw32,200원32,250원32,150원32,150원4,559
cmtql2rjl00qm10j1jnfq4mknstock-5m003550:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rjh00ql10j145p6olas1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:40:00raw125,600원125,600원125,300원125,500원2,451
cmtql2rjb00qk10j1buijbtx9stock-5m034730:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rj500qj10j1q7k3hfef1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:40:00raw603,000원603,000원598,000원599,000원1,554
cmtql2riz00qi10j1r3xb1y2pstock-5m028260:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2riv00qh10j14up304761
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 10:40:00raw377,000원379,000원376,500원378,000원1,706
cmtql2rip00qg10j1zu0ikiejstock-5m096770:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2ril00qf10j1szm38j2f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 10:40:00raw136,700원136,800원136,500원136,700원3,849
cmtql2rif00qe10j1l09vq8qcstock-5m012330:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rib00qd10j1v8t1jerc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 10:40:00raw432,250원432,500원431,000원431,500원1,201
cmtql2ri400qc10j1rzkmt416stock-5m373220:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2ri000qb10j14dqv4x631
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 10:40:00raw360,500원360,500원359,500원359,500원1,027
cmtql2rht00qa10j1adfkrfdhstock-5m207940:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rhp00q910j172gwhn0m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:40:00raw1,448,000원1,450,000원1,447,000원1,448,000원338
cmtql2rhj00q810j12c0zdjdystock-5m055550:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rhf00q710j16vbmsi061
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 10:40:00raw113,400원113,400원113,200원113,300원1,656
cmtql2rh900q610j10u12wc93stock-5m105560:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rh500q510j1vdljyexr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 10:40:00raw175,100원175,100원174,500원174,800원4,907
cmtql2rgo00q210j144gs5qyrstock-5m000270:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rgj00q110j18mwe5xph1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:40:00raw127,000원127,100원126,900원127,000원4,826
cmtql2rgc00q010j1mbvo8pe3stock-5m068270:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rg700pz10j1rs58640i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 10:40:00raw186,700원186,800원186,300원186,300원3,097
cmtql2rg000py10j1lb2kef87stock-5m051910:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rfw00px10j1bg5qtaos1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 10:40:00raw279,000원279,500원279,000원279,500원268
cmtql2rfp00pw10j15kiekha9stock-5m006400:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rfm00pv10j18davzmky1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 10:40:00raw545,000원546,000원544,000원545,000원2,041
cmtql2rfg00pu10j1gauwzymqstock-5m035720:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rfc00pt10j17z275zpl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 10:40:00raw36,200원36,200원36,150원36,150원3,845
cmtql2rf600ps10j1mi283ik0stock-5m035420:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rf200pr10j1vboznzeg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 10:40:00raw217,000원217,500원216,500원217,000원9,044
cmtql2rej00po10j19zg5hwk8stock-5m005380:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2ref00pn10j10ej7p5bu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:40:00raw391,500원392,000원390,500원391,000원6,103
cmtql2re800pm10j1p5weu9uqstock-5m000660:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2re300pl10j191rjysv21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 10:40:00raw1,739,000원1,740,000원1,733,000원1,733,000원36,353
59,279건 중 19,701–19,750← 이전395 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬