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
cmthwv1nb001610gkqezit1rostock-5m015760:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:192026-09-01 09:10:19cmthwv1n7001510gktxugkarj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 09:00:00raw31,950원32,100원31,850원31,900원41,921
cmthwv1k1000k10gkxck3d08cstock-5m005490:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1jv000j10gkuzvb9x2j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 09:00:00raw339,000원340,500원337,500원337,750원9,189
cmthwv1nu001a10gkscmyup3fstock-5m017670:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:192026-09-01 09:10:19cmthwv1np001910gk0fvo263d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 09:00:00raw94,400원94,900원93,800원94,200원31,494
cmtifsa0b00yd10f9abauphxbstock015760:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifsa0700yc10f95cm82hm61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-01 09:00:00raw31,950원32,500원31,850원32,350원852,247
cmtifs9zt00yb10f9lu5whn11stock034730:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9zp00ya10f9upd3jtkx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-01 09:00:00raw543,000원587,000원539,000원586,000원166,124
cmtifs9zb00y910f9kiwwi7pnstock096770:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9z700y810f9bbalckua1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-01 09:00:00raw126,900원138,500원125,800원135,300원2,364,790
cmthwv1j2000e10gk88bwark6stock-5m006400:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1ix000d10gkdm9zfv441
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 09:00:00raw576,000원579,000원563,000원570,000원48,513
cmtifs9qv00xd10f9pmf2p1okstock005930:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9qi00xc10f911ks0zlt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-01 09:00:00raw256,500원262,500원254,000원261,000원12,765,827
cmtifs9rn00xf10f9pw62cbb5stock000660:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9ri00xe10f9bm0e0oml1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-01 09:00:00raw1,666,000원1,713,000원1,652,000원1,693,000원2,481,959
cmtifs9s600xh10f9vn0hv3m9stock005380:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9s100xg10f9wa57y7iy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-01 09:00:00raw404,000원408,000원396,500원400,500원377,740
cmtifs9sp00xj10f9nfjwepdistock066570:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9sl00xi10f9q6n1inu81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-01 09:00:00raw212,500원212,500원203,000원206,500원664,356
cmtifs9t800xl10f98wox79v7stock035420:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9t400xk10f921l8z61h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-01 09:00:00raw217,000원218,500원213,500원215,000원359,312
cmthwv1nl001810gkimzdx8mlstock-5m030200:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:192026-09-01 09:10:19cmthwv1ng001710gks1xwpmvq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 09:00:00raw53,100원53,600원53,100원53,400원5,014
cmthwv1mf001010gkcw2h2n6vstock-5m028260:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1ma000z10gk1w93db6m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:00:00raw374,000원380,000원372,500원378,000원7,235
cmtifs9ts00xn10f9zahxsyfqstock035720:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9tn00xm10f9l8qt62kx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-01 09:00:00raw36,200원37,100원36,200원36,500원1,014,877
cmtifs9ub00xp10f9htsebn5rstock006400:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9u600xo10f9m94b08fn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-01 09:00:00raw576,000원600,000원563,000원569,000원572,609
cmtifs9us00xr10f9ojxib5sgstock068270:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9uo00xq10f9ofou17sm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-01 09:00:00raw188,000원190,500원187,300원188,000원254,739
cmtifs9vc00xt10f9e1n28f3qstock005490:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9v800xs10f9ea5tiiak1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-01 09:00:00raw339,000원351,000원337,500원341,000원303,270
cmtifs9vv00xv10f94y1zjmbostock000270:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9vr00xu10f99jkuvsj61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-01 09:00:00raw129,700원133,000원129,300원131,200원532,326
cmtifs9wd00xx10f9zhpfdwalstock105560:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9w900xw10f9vjjtesz41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-01 09:00:00raw169,100원173,200원168,900원171,200원1,293,126
cmthwv1m3000y10gkp9nb7n2ostock-5m096770:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1lz000x10gks4kwt8o01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 09:00:00raw126,900원134,000원125,800원133,500원225,677
cmthwv1lt000w10gk3jy2o2jqstock-5m012330:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1lo000v10gkf7s2pszr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:00:00raw455,500원460,000원452,000원453,500원16,292
cmthwv1li000u10gknm5cj7qhstock-5m373220:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1ld000t10gkgd6dm66l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 09:00:00raw378,000원379,000원370,000원370,500원13,804
cmthwv1l7000s10gkp0hjc3blstock-5m207940:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1l3000r10gkiu5yxt4j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:00:00raw1,500,000원1,515,000원1,497,000원1,515,000원1,185
cmthwv1hc000410gk4lp0ankvstock-5m000660:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1h6000310gklojoyepd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 09:00:00raw1,666,000원1,673,000원1,657,000원1,662,000원125,520
cmthwv1hp000610gkvayxz874stock-5m005380:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1hj000510gk9itdpmkr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:00:00raw404,000원408,000원402,500원404,000원30,767
cmthwv1i2000810gk84j4my1tstock-5m066570:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1hx000710gkltc7z0uq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 09:00:00raw212,500원212,500원207,500원208,000원69,127
cmthwv1if000a10gkcd1rrzu8stock-5m035420:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1ia000910gktsrjh6481
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 09:00:00raw217,000원217,500원216,000원216,500원26,846
cmthwv1ir000c10gkul7jkhbastock-5m035720:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1im000b10gkaw7mtzyr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 09:00:00raw36,200원36,900원36,200원36,700원89,693
cmtjv856002kd10hedett5vlzstock051910:202609012026-09-01dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv855w02kc10hesxjdzsld1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-01 09:00:00raw281,500원300,000원280,000원282,000원224,021
cmthwv1kx000q10gkjg25v5qjstock-5m055550:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1ks000p10gku5sgslqx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 09:00:00raw108,000원111,100원108,000원111,000원80,037
cmthwv1km000o10gks057arzvstock-5m105560:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1kh000n10gknyvdzle31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 09:00:00raw169,100원172,400원168,900원172,100원88,536
cmthwv1kb000m10gkmfh4a2c9stock-5m000270:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1k6000l10gkkub5fh561
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:00:00raw129,700원133,000원129,300원132,000원37,178
cmthx1g65002g10gkccpgtoh3stock-5m017670:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g61002f10gkggd7ntps1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 09:05:00raw94,300원94,300원93,800원94,200원14,248
cmthx1fzt001c10gk2f1pn25jstock-5m005930:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1fzl001b10gkkn1fr09y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:05:00raw256,500원257,000원255,000원256,500원335,213
cmthx7vw9003810gk7qob3ubestock-5m207940:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vw5003710gkom5b0lt41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:05:00raw1,513,000원1,514,000원1,510,000원1,510,000원429
cmthx7vu0002s10gkafi570o5stock-5m035720:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vtw002r10gkydwhrts81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 09:05:00raw36,700원36,900원36,600원36,750원40,082
cmthx1g0f001e10gkzwp0160rstock-5m000660:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g07001d10gkd121dno01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 09:05:00raw1,663,000원1,672,000원1,657,000원1,670,000원56,401
cmthx1g12001g10gkecr3ml7pstock-5m005380:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g0t001f10gk8mge1cxl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:05:00raw404,000원404,000원400,000원401,000원15,477
cmthx1g1f001i10gk5wv35x4hstock-5m066570:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g1b001h10gk0nti7rw71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 09:05:00raw207,500원207,500원205,500원207,000원60,423
cmthx1g1q001k10gk2pxprjikstock-5m035420:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g1l001j10gkzs2i8r5q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 09:05:00raw216,500원216,500원215,000원216,000원10,423
cmthx1g1z001m10gk00gr739wstock-5m006400:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g1v001l10gk24monxie1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 09:05:00raw570,000원576,000원570,000원574,000원16,534
cmthx1g29001o10gkvjv3chyjstock-5m051910:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g25001n10gksamld5z41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 09:05:00raw281,500원285,500원281,500원285,000원4,151
cmthx1g2i001q10gk2uoa4tkystock-5m068270:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g2e001p10gkr967q6tt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 09:05:00raw189,400원189,900원188,500원189,800원8,840
cmthx1g2s001s10gkedu6d4jxstock-5m005490:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g2o001r10gkjage92ph1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 09:05:00raw337,500원340,000원337,500원340,000원3,105
cmthx1g32001u10gkcjx3ohxmstock-5m000270:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g2y001t10gki3kvqszj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:05:00raw132,000원132,300원131,400원131,600원18,893
cmthx1g3c001w10gkrw7btc6hstock-5m105560:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g37001v10gkk6900yi51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 09:05:00raw172,200원172,700원171,000원171,600원33,679
cmthx1g3m001y10gktkcdrp47stock-5m055550:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g3h001x10gkoqw9tuw71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 09:05:00raw111,000원111,300원110,300원110,900원25,282
cmthx1g3w002010gkkntiwraustock-5m373220:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g3r001z10gkh96fhn6o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 09:05:00raw371,000원373,500원370,000원372,500원3,792
cmthx1g46002210gklxykokxzstock-5m012330:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g42002110gkqmktdqd11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:05:00raw453,000원453,000원449,000원449,000원8,113
62,959건 중 31,701–31,750← 이전635 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬