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
cmthxxn4r008w10gkrxatas8mstock-5m030200:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn4n008v10gk1wm5szng1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 09:30:00raw53,900원53,900원53,500원53,600원5,455
cmthxxn4h008u10gkg9cut5afstock-5m015760:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn4d008t10gkgh71afqc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 09:30:00raw32,100원32,150원32,000원32,050원10,141
cmthxxn47008s10gkj30ytfl4stock-5m003550:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn43008r10gkn47ljcre1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:30:00raw116,500원117,100원116,000원116,200원4,752
cmthxxn3y008q10gkwnn5so5bstock-5m034730:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn3u008p10gksmido3z31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:30:00raw551,000원554,000원549,000원552,000원2,116
cmthxxmyn007o10gkgvdyklulstock-5m005930:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxmyb007n10gkei6q5o251
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:30:00raw256,500원258,000원256,000원256,750원278,679
cmthxxmyz007q10gk0f6jui30stock-5m000660:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxmyu007p10gk4nci6qgh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 09:30:00raw1,674,000원1,683,000원1,670,000원1,677,000원59,651
cmthxxmz9007s10gks4tz13hjstock-5m005380:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxmz5007r10gkycdvxpg71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:30:00raw399,500원400,500원398,500원400,000원8,969
cmthxxmzj007u10gkzrvoraadstock-5m066570:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxmzf007t10gkand847581
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 09:30:00raw206,500원208,500원206,000원208,500원22,195
cmthxxmzt007w10gkzbkrh1k0stock-5m035420:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxmzp007v10gk2ud7n7zi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 09:30:00raw217,500원217,500원216,000원217,000원4,760
cmthxxn03007y10gk873pu8gsstock-5m035720:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxmzz007x10gk95p8iig41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 09:30:00raw36,850원36,950원36,800원36,825원13,873
cmthxxn0c008010gkoto1igg1stock-5m006400:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn08007z10gkyheej0q81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 09:30:00raw584,000원590,000원583,000원590,000원15,701
cmthxxn0m008210gk66bcb1szstock-5m051910:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn0i008110gkrwvtkfnu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 09:30:00raw291,500원292,500원290,500원291,500원2,826
cmthxxn0w008410gk334e9yhlstock-5m068270:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn0s008310gkq225iivj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 09:30:00raw188,700원189,200원188,000원188,200원5,900
cmthxxn16008610gkuv6v425ystock-5m005490:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn12008510gk13qib6qv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 09:30:00raw346,000원349,000원345,000원346,500원9,192
cmthxxn1g008810gkmnsaheh2stock-5m000270:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn1c008710gkqn07kqb11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:30:00raw131,900원132,000원131,300원131,800원6,953
cmthxxn1r008a10gk1t7dedvcstock-5m105560:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn1n008910gko0a2dukv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 09:30:00raw172,800원173,100원172,300원172,400원20,635
cmthxxn2a008e10gks64502hfstock-5m055550:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn26008d10gklegdru5t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 09:30:00raw111,700원111,800원111,500원111,700원16,768
cmthxxn2l008g10gkdrtdollastock-5m207940:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn2g008f10gkfhvw3c361
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:30:00raw1,513,000원1,518,000원1,512,000원1,512,000원852
cmthxxn2v008i10gkuh28z84xstock-5m373220:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn2r008h10gkhxsac00y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 09:30:00raw377,500원381,500원377,000원381,500원5,919
cmthxxn34008k10gkx6epp4ihstock-5m012330:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn30008j10gk4y3r4z911
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:30:00raw448,000원448,500원447,500원448,000원2,286
cmthxxn3o008o10gk8ch7n3hbstock-5m028260:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn3k008n10gkz55t7sva1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:30:00raw377,500원379,500원375,500원376,000원4,528
cmthy414q009u10gkja6q5aj3stock-5m012330:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy414m009t10gkk7eih5sg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:35:00raw448,500원448,500원447,500원447,500원2,015
cmthy40z5009010gki1e4ffr7stock-5m005930:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy40z0008z10gkkn1s8acg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:35:00raw256,750원258,000원256,250원257,000원134,142
cmthy40zh009210gkjnb66k5bstock-5m000660:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy40zc009110gkulpgjok81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 09:35:00raw1,677,000원1,681,000원1,672,000원1,677,000원40,536
cmthy40zu009410gka8s8ihx7stock-5m005380:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy40zo009310gk2q0i5uya1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:35:00raw399,500원400,500원398,500원399,000원6,345
cmthy410a009610gk0y5016cestock-5m066570:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy4104009510gkzcb7tiun1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 09:35:00raw208,000원208,500원207,500원207,500원6,125
cmthy410r009810gkv0lrgrr0stock-5m035420:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy410k009710gkdnoi2y2g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 09:35:00raw216,500원218,000원216,500원217,500원5,675
cmthy4117009a10gkm84z4izqstock-5m035720:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy4111009910gktiofqslx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 09:35:00raw36,825원36,900원36,750원36,800원10,197
cmthy411n009c10gkpry91og4stock-5m006400:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy411h009b10gk5g908c0d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 09:35:00raw589,000원592,000원588,000원591,000원21,516
cmthy4125009e10gk29mgd5flstock-5m051910:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy411y009d10gk0ytufvnw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 09:35:00raw291,500원293,000원291,500원291,500원2,557
cmthy412k009g10gkcktxynqjstock-5m068270:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy412f009f10gkazcm61yt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 09:35:00raw188,200원189,000원187,900원188,800원3,824
cmthy412u009i10gkeyft6k49stock-5m005490:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy412q009h10gkcq64zn5b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 09:35:00raw346,500원351,000원346,000원348,500원21,567
cmthy4134009k10gkaz9xe948stock-5m000270:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy4130009j10gkfqnni6g51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:35:00raw131,800원132,100원131,700원131,800원9,169
cmthy413e009m10gkeohlmng9stock-5m105560:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy413a009l10gk8dv47hem1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 09:35:00raw172,400원173,100원172,300원172,700원21,008
cmthy413p009o10gk3tjiw7afstock-5m055550:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy413l009n10gkdttg04pv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 09:35:00raw111,700원111,900원111,200원111,300원30,689
cmthy4142009q10gk0ki6g0dpstock-5m207940:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy413x009p10gk2q5x0rju1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:35:00raw1,513,000원1,518,000원1,510,000원1,516,000원762
cmthy414e009s10gkd9bq6z2astock-5m373220:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy4149009r10gkjvqrswqn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 09:35:00raw381,000원385,000원381,000원383,000원15,431
cmthy4152009w10gkmjt76cqrstock-5m096770:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy414y009v10gk1fz014bc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 09:35:00raw134,400원135,400원133,900원134,900원66,285
cmthy415d009y10gk1l1ikyixstock-5m028260:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy4159009x10gkrieer1vj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:35:00raw376,500원379,500원376,000원377,500원4,266
cmthy415n00a010gkj83u61cqstock-5m034730:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy415j009z10gkxw2010z61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:35:00raw552,000원558,000원552,000원558,000원2,598
cmthy415x00a210gko498g0gtstock-5m003550:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy415t00a110gkpm6yj9k91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:35:00raw116,200원117,300원116,000원116,600원2,413
cmthy416700a410gk4i3yxwcqstock-5m015760:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy416300a310gknk0perjh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 09:35:00raw32,000원32,100원31,950원32,050원8,826
cmthy416h00a610gkcafi1wb1stock-5m030200:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy416d00a510gkqrt76bri1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 09:35:00raw53,600원53,800원53,500원53,600원2,310
cmthy416s00a810gko991lhgzstock-5m017670:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy416o00a710gkyg3wwa7w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 09:35:00raw94,300원94,700원94,200원94,500원9,461
cmthyagnp00aw10gkmjt60pt7stock-5m055550:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagnl00av10gks9j8pqig1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 09:40:00raw111,400원111,400원110,750원110,900원25,111
cmthygwbg00c210gk2odfgomvstock-5m105560:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwbc00c110gkybpp89e71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 09:40:00raw172,700원173,000원172,300원172,650원21,335
cmthyagk200aa10gkvkz7wsf9stock-5m005930:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagjq00a910gk2a60er2w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:40:00raw257,000원259,000원256,500원258,500원216,356
cmthyagkp00ac10gkphrurvxystock-5m000660:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagkj00ab10gk1p6x4df41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 09:40:00raw1,677,000원1,693,000원1,672,000원1,692,000원74,150
cmthyagl200ae10gk76y6kl9bstock-5m005380:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagkx00ad10gkams5otio1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:40:00raw398,500원400,000원398,500원399,000원5,241
cmthyagle00ag10gk699j69aastock-5m066570:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagl900af10gkozfjuxio1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 09:40:00raw208,000원208,000원207,000원207,000원7,740
62,959건 중 31,851–31,900← 이전638 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬