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
cmtqtndk1005j10jfr4y2twdlstock-5m068270:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndjx005i10jfh0wouf6t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 14:40:00raw186,400원186,700원186,200원186,400원5,656
cmtqtndjr005h10jf8iq15rkustock-5m051910:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndjn005g10jfu31kiayg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 14:40:00raw280,500원280,500원280,000원280,000원900
cmtqtndj7005d10jfn9d85mdtstock-5m035720:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndj4005c10jfdgxrgys51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:40:00raw36,600원36,700원36,600원36,650원19,247
cmtqtndiz005b10jf6vjwj1uistock-5m035420:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndiv005a10jf9paj98tb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 14:40:00raw218,500원219,000원218,500원218,500원5,111
cmtqtndip005910jfx3s32nf6stock-5m066570:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndil005810jfhry19nwz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 14:40:00raw215,500원215,500원215,000원215,500원5,917
cmtqtndie005710jfillz6kz5stock-5m005380:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndia005610jffkmugm1q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 14:40:00raw391,750원393,000원391,500원392,500원12,312
cmtqtndi4005510jfy2tzhixrstock-5m000660:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndi0005410jf4iekda6y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 14:40:00raw1,768,000원1,771,000원1,765,000원1,768,000원33,268
cmtqtndht005310jfgpknodmlstock-5m005930:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndho005210jfzjvrz3le1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:40:00raw269,000원269,500원268,500원269,000원301,058
cmtqtgxu2003t10jf4r0fmzvpstock-5m005930:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxt5003s10jf6bpn3siq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:35:00raw269,250원269,500원268,500원268,500원256,880
cmtqtgxuf003v10jfw3vh3hfcstock-5m000660:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxub003u10jf6xt5c4qr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 14:35:00raw1,769,000원1,773,000원1,767,000원1,768,000원29,405
cmtqtgxuq003x10jfbbqtodoistock-5m005380:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxum003w10jfs06yrshd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 14:35:00raw392,000원392,500원391,500원391,500원4,732
cmtqtgxv1003z10jfu7g9bcwqstock-5m066570:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxux003y10jf2l66kv901
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 14:35:00raw215,000원215,500원215,000원215,000원5,015
cmtqtndlr005v10jf1stsy5gvstock-5m012330:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:50:182026-09-07 14:50:18cmtqtndlm005u10jf2shwakbb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 14:35:00raw433,500원434,000원432,500원433,500원2,270
cmtqtgxvl004310jfgcncw2qbstock-5m035420:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxvg004210jfndzxwuzx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 14:35:00raw218,500원219,000원218,500원218,500원4,562
cmtqtgxvv004510jfhqmkpm8xstock-5m035720:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxvr004410jfy93hgbpp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:35:00raw36,650원36,700원36,600원36,600원23,161
cmtqtgxw6004710jf5wdjda8fstock-5m006400:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxw2004610jf116cauvp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 14:35:00raw542,000원543,000원541,000원542,000원5,623
cmtqtgxwh004910jf31lr7ulhstock-5m051910:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxwd004810jfenb8gdmr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 14:35:00raw280,500원281,000원280,000원280,500원1,486
cmtqtgxwt004b10jf0wegydqnstock-5m068270:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxwo004a10jfaatw56s01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 14:35:00raw186,600원186,700원186,100원186,300원7,769
cmtqtgxx4004d10jffyfckkf6stock-5m005490:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxx0004c10jfxim9h2kp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 14:35:00raw335,500원336,000원335,000원335,000원1,425
cmtqtgxxf004f10jfxasqmi06stock-5m000270:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxxb004e10jf69795esj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:35:00raw128,100원128,200원128,000원128,100원6,960
cmtqtgxxq004h10jf5oirj138stock-5m105560:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxxm004g10jffot8thvj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 14:35:00raw175,900원176,000원175,600원175,700원10,403
cmtqtgxy2004j10jf71bkw0arstock-5m055550:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxxx004i10jfhxsf82221
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 14:35:00raw114,400원114,600원114,300원114,300원14,146
cmtqtgxyd004l10jfrh0l4cznstock-5m207940:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxy9004k10jf0ltg5x5f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:35:00raw1,460,000원1,462,000원1,457,000원1,458,000원478
cmtqtgxyo004n10jfabk545u6stock-5m373220:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxyk004m10jf7qid3r8n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 14:35:00raw364,000원364,000원362,500원362,500원6,100
cmtqtgxyz004p10jfpv0u18qtstock-5m096770:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxyv004o10jfsireuinb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 14:35:00raw139,200원139,400원138,600원138,700원7,247
cmtqtgxzb004r10jfn89j86p6stock-5m028260:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxz6004q10jfklwhxqks1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:35:00raw384,500원384,500원383,000원383,500원5,550
cmtqtgxzl004t10jfkx6m7ynystock-5m034730:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxzi004s10jfldiubvd81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:35:00raw612,000원613,000원611,000원613,000원1,131
cmtqtgxzw004v10jf79qbdxyzstock-5m003550:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxzs004u10jfqhb98j7b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:35:00raw124,900원125,000원124,900원124,900원2,502
cmtqtgy06004x10jf0uizu4tfstock-5m015760:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgy02004w10jfquvtkx821
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 14:35:00raw32,550원32,550원32,400원32,500원16,537
cmtqtgy0h004z10jfsp3qhtcnstock-5m030200:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgy0c004y10jf5tek9cin1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 14:35:00raw55,000원55,200원55,000원55,150원5,202
cmtqtgy0s005110jfjjpmjnm1stock-5m017670:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgy0n005010jf8mdr6mrj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 14:35:00raw93,300원93,500원93,300원93,300원12,383
cmtqtaibv002x10jf3opo8y4lstock-5m051910:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaibr002w10jfg7pm5e9q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 14:30:00raw281,000원281,250원280,500원280,500원868
cmtqtaia2002l10jf2tsfmeutstock-5m005930:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtai9x002k10jfabretzp61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:30:00raw269,250원269,500원268,500원269,000원321,361
cmtqtaiae002n10jfoipy67drstock-5m000660:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaia9002m10jfpcbp8kfx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 14:30:00raw1,771,000원1,776,000원1,768,000원1,769,000원37,809
cmtqtaiap002p10jf0vgms4fqstock-5m005380:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaiak002o10jfghph282x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 14:30:00raw392,750원393,000원392,000원392,500원2,480
cmtqtaib0002r10jf8soyyhcestock-5m066570:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaiaw002q10jfy02a1ar11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 14:30:00raw215,000원216,000원214,500원215,000원9,200
cmtqtndlh005t10jfdivgu39pstock-5m012330:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:50:182026-09-07 14:50:18cmtqtndld005s10jfm61x6tgd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 14:30:00raw433,500원434,000원433,500원434,000원1,227
cmtqtaibb002t10jf2mdn8lgostock-5m035720:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaib7002s10jf37vvx7bv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:30:00raw36,650원36,700원36,600원36,700원20,223
cmtqtgxvb004110jfaesuhtibstock-5m035420:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxv7004010jf4087o1bv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 14:30:00raw217,500원219,000원217,500원218,500원7,873
cmtqtaigi003r10jf1i744wmsstock-5m017670:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaige003q10jfxzqgscrq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 14:30:00raw93,200원93,400원93,100원93,300원12,886
cmtqtaig7003p10jf8v0gut7lstock-5m030200:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaig3003o10jf6rfehhe11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 14:30:00raw55,100원55,100원55,000원55,000원2,412
cmtqtaifw003n10jf7egsni3ystock-5m015760:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaifr003m10jflj081b691
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 14:30:00raw32,550원32,550원32,450원32,550원19,574
cmtqtaifk003l10jfu4bh8xtrstock-5m003550:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaiff003k10jfultb9tuz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:30:00raw124,800원125,000원124,800원125,000원2,227
cmtqtaif9003j10jf7ogdkwjbstock-5m034730:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaif5003i10jfdxxgyrk41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:30:00raw613,000원613,000원611,000원612,000원1,327
cmtqtaiez003h10jf023d4yzsstock-5m028260:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaieu003g10jffonxifq71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:30:00raw384,000원384,500원383,500원384,500원3,102
cmtqtaieo003f10jf484qfcl3stock-5m096770:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaiej003e10jfrn9yht0f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 14:30:00raw139,500원139,500원139,000원139,200원7,186
cmtqtaiec003d10jfay1e57xastock-5m373220:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaie7003c10jf4y9ioaue1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 14:30:00raw363,500원364,000원363,000원364,000원2,861
cmtqtaie0003b10jf3upwjbtvstock-5m207940:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaidv003a10jfaz7x73kc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:30:00raw1,459,000원1,461,000원1,459,000원1,460,000원462
cmtqtaido003910jfcw26exqistock-5m055550:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaidk003810jfu282j4e21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 14:30:00raw114,500원114,700원114,400원114,500원10,717
cmtqtaid4003510jf1qizf366stock-5m105560:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaicz003410jfh92hld481
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 14:30:00raw175,700원176,000원175,600원175,900원6,994
57,440건 중 16,801–16,850← 이전337 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬