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
cmtqtaics003310jf4fvd1n6ostock-5m000270:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaico003210jf9tu3463w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:30:00raw128,100원128,300원128,100원128,100원11,661
cmtqtaich003110jfdbigo04mstock-5m005490:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaicd003010jft523sdnr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 14:30:00raw335,500원336,000원335,000원335,500원893
cmtqtaic7002z10jf4ow0ce43stock-5m068270:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaic2002y10jfme8xwjr31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 14:30:00raw186,300원186,600원186,200원186,600원10,528
cmtqtaibk002v10jf4iabvbjdstock-5m006400:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaibh002u10jfu1esx4kh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 14:30:00raw542,000원543,000원542,000원542,000원2,902
cmtqt4360001j10jf6svtjc0tstock-5m035720:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt435v001i10jfwtk4kmxe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:25:00raw36,600원36,700원36,600원36,650원13,967
cmtqt435o001h10jfj3ozgy0bstock-5m035420:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt435k001g10jf5397i4i81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 14:25:00raw217,500원218,500원217,500원217,500원10,634
cmtqtaidf003710jfxhg53bcgstock-5m055550:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaidb003610jf2poizvv91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 14:25:00raw114,200원114,500원114,200원114,400원15,516
cmtqt435d001f10jflkvoggolstock-5m066570:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:172026-09-07 14:35:18cmtqt4358001e10jfc20i35m11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 14:25:00raw214,500원215,000원214,500원214,500원5,055
cmtqt4352001d10jfv53koc1ustock-5m005380:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:172026-09-07 14:35:17cmtqt434x001c10jfyzepsg491
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 14:25:00raw392,000원393,000원391,500원392,500원14,918
cmtqt434r001b10jf9mfrqs1ostock-5m000660:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:172026-09-07 14:35:17cmtqt434m001a10jfrivmdaca1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 14:25:00raw1,769,500원1,774,000원1,768,000원1,772,000원45,663
cmtqt434e001910jfjlchd3jvstock-5m005930:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:172026-09-07 14:35:17cmtqt4349001810jf7sqz9yt11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:25:00raw268,750원269,500원268,500원269,000원534,638
cmtqt43bo002j10jfnf100gpnstock-5m017670:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt43bk002i10jfer31kxjl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 14:25:00raw93,100원93,200원93,000원93,100원7,764
cmtqt43bd002h10jfjhlpuw86stock-5m030200:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt43b8002g10jfwbwm4wah1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 14:25:00raw55,000원55,100원54,900원55,000원10,144
cmtqt43b2002f10jf1lnb406astock-5m015760:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt43ax002e10jf5llc6b4z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 14:25:00raw32,450원32,600원32,400원32,500원37,509
cmtqt43ar002d10jfvzvafezrstock-5m003550:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt43am002c10jfymd09pyk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:25:00raw124,700원124,900원124,600원124,900원3,715
cmtqt43a5002910jfvn961t0kstock-5m034730:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt43a1002810jf5d8qxr6u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:25:00raw612,000원613,500원612,000원613,000원1,731
cmtqt439u002710jfhzg87ksustock-5m028260:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt439q002610jfzefhhcoa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:25:00raw383,000원384,000원382,500원384,000원5,272
cmtqt439j002510jfwebkhqfmstock-5m096770:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt439e002410jf8jposjfs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 14:25:00raw139,200원139,500원139,100원139,500원9,007
cmtqt4398002310jfwy21tqqxstock-5m012330:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt4393002210jf7atdoaq81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 14:25:00raw433,000원434,000원433,000원434,000원2,544
cmtqt438w002110jffsmwvh1dstock-5m373220:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt438r002010jfu7sf4dsh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 14:25:00raw363,500원363,500원362,500원363,500원3,453
cmtqt438k001z10jfvyavyhq6stock-5m207940:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt438f001y10jfiyxg4vgg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:25:00raw1,458,000원1,460,000원1,458,000원1,459,000원665
cmtqt4388001x10jfiweiftz5stock-5m105560:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt4383001w10jf18a7x42o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 14:25:00raw175,500원175,800원175,400원175,700원7,964
cmtqt437l001t10jfedrsuo7wstock-5m000270:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt437h001s10jfwjfrjspg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:25:00raw128,000원128,200원128,000원128,100원9,693
cmtqt437a001r10jfubotmydvstock-5m005490:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt4375001q10jfoet0to4l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 14:25:00raw335,000원336,000원335,000원335,500원2,721
cmtqt436y001p10jf2edoy28lstock-5m068270:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt436u001o10jfe5wtv4fl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 14:25:00raw185,900원186,400원185,900원186,300원7,838
cmtqt436n001n10jfw4clgd6vstock-5m051910:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt436i001m10jf5unxtofx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 14:25:00raw280,500원281,000원280,000원281,000원1,384
cmtqt436b001l10jf9oki4n5rstock-5m006400:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt4367001k10jf3g5zp45s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 14:25:00raw542,000원543,000원542,000원542,000원2,686
cmtqsxnuj000z10jfjod7izh4stock-5m028260:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnue000y10jfcs59tg0c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:20:00raw383,000원383,000원382,500원383,000원1,600
cmtqt43ah002b10jfqxzct3aastock-5m003550:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt43ac002a10jf48zsoo9n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:20:00raw124,600원124,800원124,600원124,700원2,152
cmtqt437x001v10jfwvaf3ahnstock-5m105560:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt437s001u10jf8il6e2m41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 14:20:00raw175,500원175,700원175,300원175,400원8,974
cmtqsxnvx001710jf8e6wrm60stock-5m017670:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnvs001610jfx3ts82up1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 14:20:00raw93,000원93,200원93,000원93,100원9,441
cmtqsxnvl001510jffhsrqj3dstock-5m030200:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnvg001410jfe2fqnu181
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 14:20:00raw54,900원55,000원54,900원54,900원2,359
cmtqsxnv8001310jfbt9ckobgstock-5m015760:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnv3001210jftdc9g0mt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 14:20:00raw32,400원32,500원32,400원32,450원16,109
cmtqsxnuw001110jf0ym2kc6fstock-5m034730:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnur001010jfvht6nbmn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:20:00raw612,000원613,000원611,000원613,000원1,789
cmtqsxnu7000x10jfakw5ximxstock-5m096770:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnu3000w10jfuuftxf0b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 14:20:00raw139,000원139,400원139,000원139,200원9,362
cmtqsxntv000v10jf0ete2j6sstock-5m012330:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxntq000u10jfqqjmkywj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 14:20:00raw433,000원433,500원432,500원433,500원2,149
cmtqsxntj000t10jf5iuhjq6gstock-5m373220:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnte000s10jf0cohtcrb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 14:20:00raw362,500원363,500원362,500원363,500원2,292
cmtqsxnt6000r10jfu791w5psstock-5m207940:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnt1000q10jf2l446t3m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:20:00raw1,455,000원1,458,000원1,455,000원1,458,000원575
cmtqsxnsi000p10jfe4dliclzstock-5m055550:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnsd000o10jfuoqj36m91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 14:20:00raw114,000원114,400원114,000원114,200원9,872
cmtqsxns6000n10jfadyychj1stock-5m000270:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxns1000m10jfc4nh69n61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:20:00raw127,900원128,200원127,900원128,000원10,574
cmtqsxnrs000l10jfmw62lkz0stock-5m005490:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnrn000k10jfpirzdt561
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 14:20:00raw335,000원335,500원334,500원335,500원2,523
cmtqsxnrh000j10jffs4y1ywdstock-5m068270:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnrc000i10jfh6rtg0eq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 14:20:00raw185,800원186,000원185,600원186,000원4,727
cmtqsxnqu000f10jf95tsy9lostock-5m051910:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnqp000e10jfsx0yyiu91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 14:20:00raw280,500원280,500원280,000원280,000원1,234
cmtqsxnqg000d10jfp6072n0zstock-5m006400:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnqb000c10jfb3d1c9a51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 14:20:00raw542,000원543,000원542,000원542,000원3,047
cmtqsxnq3000b10jf29egg56tstock-5m035720:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnpx000a10jfdvttaaqp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:20:00raw36,600원36,700원36,600원36,600원27,497
cmtqsxnpo000910jfcc1of3epstock-5m035420:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnpi000810jfmd1gx44n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 14:20:00raw218,000원219,000원217,500원217,500원23,722
cmtqsxnp9000710jfkrhwp4rbstock-5m066570:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnp4000610jf0qhr3df11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 14:20:00raw215,000원215,000원214,500원215,000원6,058
cmtqsxnou000510jf2t66bp4ystock-5m005380:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnon000410jf16gknga71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 14:20:00raw391,500원392,000원391,500원391,500원2,345
cmtqsxnoe000310jftls3umlistock-5m000660:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxno7000210jf1vm189q11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 14:20:00raw1,770,000원1,771,000원1,765,000원1,770,000원35,394
cmtqsxnnx000110jfnkxtwcrjstock-5m005930:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:172026-09-07 14:30:17cmtqsxnn5000010jfvdmkiq4a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:20:00raw268,250원269,000원268,250원268,750원252,879
57,440건 중 16,851–16,900← 이전338 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬