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
cmtqmolod009h10en9edrdu1gstock-5m000270:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolo9009g10encd5097ee1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:25:00raw126,500원126,600원126,400원126,500원6,303
cmtqmolo3009f10eny2batgjmstock-5m005490:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolny009e10en0dvt538n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 11:25:00raw334,000원334,500원333,500원334,000원838
cmtqmolns009d10ennq38clnqstock-5m068270:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolnn009c10enbbbgdc4h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 11:25:00raw186,100원186,400원186,000원186,400원3,616
cmtqmolnh009b10enonmv04j7stock-5m051910:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolnd009a10en4mulnahm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 11:25:00raw279,000원279,000원278,500원279,000원473
cmtqmolmz009710eng9up541vstock-5m006400:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolmw009610envbasczpc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 11:25:00raw544,000원545,000원544,000원544,000원944
cmtqmoln9009910enzan1nl23stock-5m051910:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmoln4009810enq6i4s0jy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 11:20:00raw278,500원279,000원278,500원279,000원544
cmtqmi5x6007v10en63n0ek9hstock-5m035420:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5x2007u10enkw6pm6w41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 11:20:00raw216,250원216,500원216,000원216,500원1,646
cmtqmi5wx007t10ent5wkknq5stock-5m066570:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5wt007s10en6llreesh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 11:20:00raw215,000원216,500원215,000원216,000원9,093
cmtqmi5wn007r10enacbk94btstock-5m005380:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5wj007q10en3mdkg11j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:20:00raw389,500원390,000원389,000원390,000원3,143
cmtqmi5wd007p10en4dr8paxxstock-5m000660:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5w9007o10enkdfkejb01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 11:20:00raw1,737,000원1,740,000원1,735,000원1,738,000원24,067
cmtqmi5w2007n10en93b8rv01stock-5m005930:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5vy007m10en6xbmlbnm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:20:00raw265,750원266,000원265,000원265,500원173,224
cmtqmolpt009r10enu5tlnhyistock-5m096770:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolpp009q10en5em82jrz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 11:20:00raw137,500원137,800원137,400원137,800원4,795
cmtqmi61s008t10enevyf2zg0stock-5m017670:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi61o008s10en1788aysk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 11:20:00raw92,500원92,600원92,500원92,500원1,938
cmtqmi61j008r10enngeples6stock-5m030200:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi61g008q10enszoo08i01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 11:20:00raw54,600원54,600원54,400원54,400원326
cmtqmi61a008p10en025arhjxstock-5m015760:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi616008o10enm2ey08k91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 11:20:00raw32,075원32,100원32,050원32,100원4,402
cmtqmi611008n10enkvg57umvstock-5m003550:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi60x008m10en99d9xs0w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:20:00raw124,500원124,900원124,300원124,700원2,665
cmtqmi60r008l10en5cvqxv4estock-5m034730:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi60n008k10enhoy1al0f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:20:00raw601,000원601,000원599,000원601,000원1,348
cmtqmi60h008j10enh2lcznocstock-5m028260:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi60d008i10enm11spv6l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:20:00raw378,500원378,500원377,000원378,000원1,464
cmtqmi607008h10ene0n3utxqstock-5m012330:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi602008g10encq3vn2021
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 11:20:00raw430,000원430,500원429,500원429,500원1,426
cmtqmi5zw008f10en1a8io0d8stock-5m373220:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5zs008e10en92o1voux1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 11:20:00raw360,500원361,500원360,000원361,500원1,168
cmtqmi5zm008d10enc9vyrguistock-5m207940:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5zi008c10enh5f18ugi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:20:00raw1,451,000원1,452,000원1,447,000원1,447,000원287
cmtqmi5zc008b10enprn1m8zastock-5m055550:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5z9008a10eno6wf5xx21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 11:20:00raw113,500원113,500원113,300원113,400원3,111
cmtqmi5z2008910enhn7jtnsustock-5m105560:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5yy008810enaegpdgui1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 11:20:00raw174,600원174,700원174,500원174,600원1,971
cmtqmi5ys008710enwp48k665stock-5m000270:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5yo008610enq36ifakn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:20:00raw126,600원126,700원126,500원126,500원5,290
cmtqmi5yi008510en0lwkuz4qstock-5m005490:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5ye008410en089ceuj81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 11:20:00raw333,500원334,500원333,500원333,500원2,271
cmtqmi5y8008310enjhk3inp3stock-5m068270:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5y5008210enl0y36f8s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 11:20:00raw186,300원186,300원185,900원186,100원8,633
cmtqmi5xp007z10en35xlv2i8stock-5m006400:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5xl007y10enkb6pcfbq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-07 11:20:00raw543,000원545,000원543,000원545,000원2,803
cmtqmi5xf007x10en4e3n3jjxstock-5m035720:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5xc007w10en44z3n1c21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 11:20:00raw36,100원36,150원36,050원36,100원7,628
cmtqmbr46007j10en0a05dhz6stock-5m030200:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr43007i10en6z8l6plc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-07 11:15:00raw54,600원54,600원54,400원54,600원989
cmtqmbqzd006l10en0ypq8s4gstock-5m035720:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbqz9006k10enqrelkoc61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 11:15:00raw36,100원36,150원36,050원36,100원22,107
cmtqmbqz3006j10enfl36d6njstock-5m035420:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbqyz006i10enx03n7sat1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-07 11:15:00raw216,750원217,000원216,000원216,500원3,470
cmtqmbqys006h10en4p0j6jkrstock-5m066570:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbqyo006g10en1nyyvero1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-07 11:15:00raw216,000원217,000원215,000원215,250원17,884
cmtqmbqyi006f10enqg0jbmgustock-5m005380:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbqyf006e10eniv6pkyir1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:15:00raw389,500원390,000원389,500원389,500원2,765
cmtqmbqy8006d10enbrt9agcvstock-5m000660:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbqy3006c10en7rth0m5h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-07 11:15:00raw1,738,000원1,741,000원1,736,000원1,736,000원19,858
cmtqmbqzy006p10enxo71twzlstock-5m051910:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbqzt006o10enpcmzf2e61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-07 11:15:00raw278,000원279,500원278,000원279,000원3,613
cmtqmbr0a006r10enon5bojbsstock-5m005490:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr07006q10enmwjbk2uf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-07 11:15:00raw333,500원333,500원333,000원333,500원1,058
cmtqmbr0l006t10enxs42wl5kstock-5m000270:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr0g006s10encw80pg0b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:15:00raw126,450원126,700원126,400원126,600원19,309
cmtqmbr0w006v10en58r31tqbstock-5m105560:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr0s006u10entwe7cx5i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-07 11:15:00raw174,800원174,800원174,300원174,600원3,556
cmtqmbr15006x10en2mhu5w58stock-5m055550:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr11006w10en2yqgi48m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-07 11:15:00raw113,400원113,500원113,300원113,500원3,885
cmtqmbr4f007l10en9hq9lufistock-5m017670:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr4c007k10en6ob4aph11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-07 11:15:00raw92,600원92,800원92,500원92,500원3,297
cmtqmbr1o007110enewwqkk32stock-5m207940:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr1k007010ena6ml95ue1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:15:00raw1,452,000원1,453,000원1,450,000원1,450,000원175
cmtqmbqxt006b10enzzpzsajbstock-5m005930:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbqxi006a10enusd07wxf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:15:00raw265,500원266,000원265,250원265,500원105,361
cmtqmbr1y007310enw45o3rx1stock-5m373220:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr1u007210endv3lo81c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-07 11:15:00raw359,500원361,000원359,500원360,500원1,395
cmtqmbr28007510enee6mis3qstock-5m012330:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr24007410enetop72bg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-07 11:15:00raw429,500원430,000원428,000원429,500원3,713
cmtqmbr2i007710ens8xo173wstock-5m096770:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr2e007610ena35sqvws1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-07 11:15:00raw137,300원137,700원137,200원137,400원4,126
cmtqmbr2r007910enkzcwhqzwstock-5m028260:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr2o007810en1sq8jtx41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:15:00raw378,000원379,500원378,000원378,500원1,817
cmtqmi5y0008110enf7tp99bastock-5m068270:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5xw008010endbo7hd651
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-07 11:15:00raw186,500원186,500원186,200원186,200원2,728
cmtqmbr3a007d10en9vgypz2wstock-5m034730:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr36007c10enlczafmpl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:15:00raw602,000원602,000원600,000원601,000원761
cmtqmbr3l007f10enaget1k7jstock-5m003550:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr3h007e10enc7wnnhc41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:15:00raw125,200원125,600원124,500원124,500원9,684
cmtqmbr3v007h10en6bybdoeastock-5m015760:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr3r007g10enjgd8mh1f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-07 11:15:00raw32,150원32,150원32,050원32,100원4,968
57,440건 중 17,701–17,750← 이전355 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬