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
cmthyaglr00ai10gk8j1wk3kkstock-5m035420:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyaglm00ah10gkn0l8gssi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 09:40:00raw217,500원218,000원217,000원217,500원6,649
cmthyagm100ak10gkmfmh0hqkstock-5m035720:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyaglx00aj10gksqwrz8b01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 09:40:00raw36,850원36,900원36,750원36,850원14,959
cmthyagmc00am10gkdtv5r1zvstock-5m006400:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagm800al10gkmqvgkrm21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 09:40:00raw591,000원594,000원590,000원593,000원9,468
cmthyagmm00ao10gk6ppclh3gstock-5m051910:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagmi00an10gkivpnihpu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 09:40:00raw292,000원292,500원291,000원291,500원2,256
cmthyagmv00aq10gkwxlow50hstock-5m068270:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagmr00ap10gkifnauw0o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 09:40:00raw188,800원189,200원188,600원188,700원3,195
cmthygwdy00ck10gkcj2whx0bstock-5m003550:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwdu00cj10gkqo0ickmi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:40:00raw116,800원116,800원116,500원116,600원1,922
cmthyagn500as10gknu7giamzstock-5m005490:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagn100ar10gkr5zcf2c01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 09:40:00raw348,500원350,000원348,000원348,500원7,277
cmthyagnf00au10gknhzj9vemstock-5m000270:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagnb00at10gkp30taue01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:40:00raw131,900원132,000원131,700원131,900원5,698
cmthyagnz00ay10gk2bly53skstock-5m207940:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagnv00ax10gkktsstinu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:40:00raw1,515,500원1,518,000원1,514,000원1,515,500원518
cmthyago800b010gk4rvsicwustock-5m373220:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyago400az10gkaq2ao03q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 09:40:00raw383,500원385,500원382,000원382,000원11,320
cmthyagoi00b210gkuozjpfn2stock-5m012330:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagoe00b110gklj50n7mo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:40:00raw448,000원448,000원447,000원447,500원1,497
cmthyagos00b410gk3a7chr3ostock-5m096770:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagoo00b310gkz8rz2pfu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 09:40:00raw134,900원135,900원134,700원135,700원48,974
cmthyagp200b610gk9kqhzmmastock-5m028260:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagoy00b510gk1v3rsjok1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:40:00raw377,500원380,500원377,000원379,000원3,910
cmthyagpd00b810gk2arixppdstock-5m034730:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:18cmthyagp800b710gk69si6yga1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:40:00raw558,000원570,000원557,000원568,000원7,803
cmthyagpn00ba10gkjnfo0nw8stock-5m015760:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:182026-09-01 09:50:18cmthyagpj00b910gkedukbfnp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 09:40:00raw32,050원32,150원31,950원32,100원12,019
cmthyagpw00bc10gkan0tqqr1stock-5m030200:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:182026-09-01 09:50:18cmthyagps00bb10gkl6pd9uwn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 09:40:00raw53,700원53,700원53,500원53,500원2,583
cmthyagq600be10gkf9rm3n9istock-5m017670:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:182026-09-01 09:50:18cmthyagq200bd10gkszltb6ma1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 09:40:00raw94,600원94,600원94,300원94,600원8,700
cmthygwaw00by10gkyccfyg40stock-5m005490:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwas00bx10gkhq9ibghi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 09:45:00raw348,500원349,500원348,000원348,750원4,079
cmthygwam00bw10gkx2iruqmpstock-5m068270:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwai00bv10gknsj8ximt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 09:45:00raw188,700원189,200원188,500원188,600원4,679
cmthygw8y00bk10gkvz40ykbjstock-5m005380:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygw8u00bj10gkg7arb4x81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:45:00raw399,500원400,000원399,000원399,000원4,895
cmthygwac00bu10gkmcsw0j8estock-5m051910:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwa800bt10gk3mv0y49e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 09:45:00raw291,500원294,500원291,000원293,500원3,928
cmthygwa200bs10gk6mzrcd3istock-5m006400:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygw9y00br10gktj67e8oz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 09:45:00raw594,000원597,000원593,000원596,000원21,810
cmthygw9s00bq10gkod1hyq1rstock-5m035720:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygw9o00bp10gkhye0gv1c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 09:45:00raw36,800원36,850원36,750원36,750원6,395
cmthygw9i00bo10gkpgosptahstock-5m035420:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygw9e00bn10gk58t8gn0u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 09:45:00raw217,500원218,000원217,000원217,500원3,054
cmthygw8b00bg10gkj63i5gp1stock-5m005930:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygw7z00bf10gkcq53cg2i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:45:00raw258,500원259,000원258,000원258,500원227,947
cmthygw8n00bi10gkxh989qdjstock-5m000660:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygw8j00bh10gk79qucz841
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 09:45:00raw1,693,000원1,698,000원1,688,500원1,695,500원69,624
cmthygw9800bm10gk3nhr6jrtstock-5m066570:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygw9400bl10gk4m1q32mh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 09:45:00raw207,500원208,000원207,000원207,500원17,921
cmthygwck00ca10gk49x2cwssstock-5m373220:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwcf00c910gkpwu7x9bv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 09:45:00raw382,500원385,500원382,000원384,500원6,120
cmthygwca00c810gkc4ehgd8bstock-5m207940:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwc600c710gkxyuafdty1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:45:00raw1,516,000원1,517,500원1,511,000원1,511,000원609
cmthygwbz00c610gkftmgxi7tstock-5m055550:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwbv00c510gk4cti20dh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 09:45:00raw110,900원111,100원110,400원110,500원33,966
cmthygwbp00c410gk3wvix4kjstock-5m105560:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwbl00c310gkbe6c63ll1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 09:45:00raw172,600원173,000원172,000원172,100원18,788
cmthygwb600c010gk73uzvstistock-5m000270:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwb200bz10gkpw9x9wjd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:45:00raw131,900원132,000원131,350원131,500원10,397
cmthygwe700cm10gk7s0apfbqstock-5m003550:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwe200cl10gkybjka1lq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:45:00raw116,700원117,300원116,400원116,400원3,172
cmthygweh00co10gkoogfes9jstock-5m015760:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwed00cn10gkvlxw6c0b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 09:45:00raw32,100원32,150원32,050원32,100원10,947
cmthygwer00cq10gk2z10rrylstock-5m030200:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwen00cp10gk9yg127t81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 09:45:00raw53,500원53,600원53,400원53,500원2,455
cmthygwf200cs10gk790f5vqrstock-5m017670:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwey00cr10gklrxlcawd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 09:45:00raw94,500원94,800원94,400원94,500원17,130
cmthygwdp00ci10gkty5231ubstock-5m034730:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwdk00ch10gkmt7098tj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:45:00raw567,000원577,000원566,000원573,000원8,957
cmthygwde00cg10gkbsf3rgrbstock-5m028260:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwda00cf10gklw6a5gwr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:45:00raw378,500원380,000원378,000원378,500원3,010
cmthygwd400ce10gkm9htfon9stock-5m096770:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwd000cd10gkuroimwcf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 09:45:00raw135,700원137,100원135,600원135,900원63,971
cmthygwcu00cc10gkpi55sb61stock-5m012330:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwcq00cb10gk4wigrqtw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:45:00raw447,500원448,000원445,000원445,500원6,210
cmthynd0400d410gk28xw1mlgstock-5m035720:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd0000d310gkndr58gow1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 09:50:00raw36,800원36,800원36,500원36,550원22,737
cmthyncyf00cu10gkk96ngnvtstock-5m005930:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthyncy900ct10gkze7luefe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:50:00raw258,750원259,000원257,000원257,750원206,204
cmthyncyp00cw10gkuqddf3c2stock-5m000660:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthyncyl00cv10gkhc2irtqw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 09:50:00raw1,695,500원1,696,000원1,685,000원1,686,000원39,354
cmthyncyz00cy10gkroti9phtstock-5m005380:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthyncyv00cx10gkab1ftchd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:50:00raw399,000원399,500원398,000원398,000원11,072
cmthyncz900d010gkjblgb46cstock-5m066570:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthyncz500cz10gkjivcrn681
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 09:50:00raw207,500원207,500원205,500원205,750원15,001
cmthynczj00d210gkcfo6vnaqstock-5m035420:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynczf00d110gkle7821mj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 09:50:00raw217,500원217,500원216,000원216,500원5,835
cmthynd0f00d610gkojahprgrstock-5m006400:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd0b00d510gkg94cbbl81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 09:50:00raw595,000원597,000원592,000원595,000원15,995
cmthynd0p00d810gka0ve425dstock-5m051910:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd0l00d710gk149e1i0b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 09:50:00raw293,500원294,000원292,500원294,000원4,124
cmthynd1000da10gklckpwis1stock-5m068270:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd0w00d910gkrp8as7xg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 09:50:00raw188,600원188,800원187,700원188,500원6,192
cmthynd1a00dc10gkf95ngfirstock-5m005490:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd1600db10gk9goiyo1y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 09:50:00raw349,000원349,000원346,500원348,000원5,161
62,959건 중 31,901–31,950← 이전639 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬