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
cmti598gi01p410gk0mnqvqtmstock-5m003550:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598ge01p310gkc21cow631
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:55:00raw119,300원119,300원118,700원119,000원1,075
cmti598gs01p610gkbtj3fifostock-5m015760:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598go01p510gkzzrm529p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 12:55:00raw32,300원32,350원32,200원32,250원8,647
cmti598bw01o610gk89q7m960stock-5m066570:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598bs01o510gkcan29vqk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 12:55:00raw206,000원206,500원205,500원206,500원3,256
cmti598bl01o410gkvmltegolstock-5m005380:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598bg01o310gkfocezq8z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:55:00raw399,500원400,000원399,000원399,500원1,846
cmti598b101o210gkvpdut4j7stock-5m000660:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598at01o110gkzw8sb0bf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 12:55:00raw1,694,000원1,696,000원1,691,000원1,694,000원14,234
cmti598ac01o010gkajz2a6gistock-5m005930:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598a601nz10gk7c6ooazk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:55:00raw259,750원260,500원259,500원260,000원80,098
cmti598co01oc10gkqjxy1l1gstock-5m035720:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598ck01ob10gke0qwlabk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:55:00raw36,550원36,650원36,550원36,650원3,254
cmti598cz01oe10gk8qv77226stock-5m006400:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598cu01od10gkpvaurgxm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 12:55:00raw580,000원581,000원579,000원580,000원2,202
cmti598d901og10gkaxqs93mpstock-5m051910:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598d501of10gkr9qkcfp61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 12:55:00raw288,500원289,500원288,000원288,500원1,124
cmti598dj01oi10gkzgv3ivmfstock-5m068270:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598df01oh10gkw2xh97x91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 12:55:00raw189,000원189,200원188,800원189,000원770
cmti598ds01ok10gkcubkjuhvstock-5m005490:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598do01oj10gk1wsxlfi11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:55:00raw344,000원344,000원343,000원343,500원1,014
cmti598hc01pa10gk1tegcsqsstock-5m017670:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:18cmti598h801p910gkzj9z0zzu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 12:55:00raw93,400원93,500원93,300원93,400원4,016
cmti598e201om10gk70by2e9astock-5m000270:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598dy01ol10gki3gs5ogm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:55:00raw131,500원131,700원131,200원131,400원4,196
cmti598eb01oo10gk0mn9lojrstock-5m105560:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598e701on10gk0wdfnixe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 12:55:00raw170,100원170,300원169,700원170,300원18,363
cmti5fo6201qg10gkvvje3muestock-5m003550:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo5y01qf10gkbovanaxn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:00:00raw119,000원119,200원118,800원119,100원2,276
cmti5fo5r01qe10gkgera82qmstock-5m034730:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo5n01qd10gktjjdg6ek1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:00:00raw574,000원577,000원573,000원575,000원1,698
cmti5fo5h01qc10gkjojvst1tstock-5m028260:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo5d01qb10gkdgxa17081
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:00:00raw387,000원388,500원387,000원388,000원2,367
cmti5fo5701qa10gknf8lcz6qstock-5m096770:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo5301q910gkd4l1l4ar1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 13:00:00raw134,000원134,300원133,900원133,900원10,528
cmti5fo4w01q810gkgrgvi4vhstock-5m012330:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo4t01q710gkubfvvskb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:00:00raw440,500원440,500원440,000원440,000원2,271
cmti5fo4m01q610gkrixbu54dstock-5m373220:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo4j01q510gk2ouv8yvj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 13:00:00raw374,000원374,500원373,500원374,500원1,492
cmti5fo4401q210gkyx8rr1q8stock-5m207940:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo4001q110gklseqkwbo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:00:00raw1,506,000원1,506,000원1,505,000원1,505,000원132
cmti5fo3u01q010gktqsb3h00stock-5m055550:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo3q01pz10gklzik5ane1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 13:00:00raw111,500원111,700원111,200원111,500원14,090
cmti5fo3k01py10gk48cshkcgstock-5m105560:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo3g01px10gk2jcyj4ub1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 13:00:00raw170,200원171,000원170,100원170,900원15,353
cmti5fo3a01pw10gkx8rk4sgystock-5m000270:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo3601pv10gkdpq881ov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:00:00raw131,400원131,700원131,300원131,300원3,351
cmti5fo3001pu10gkctlpsoucstock-5m005490:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo2w01pt10gk2d8vhvnk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:00:00raw343,500원345,500원343,000원345,000원2,888
cmti5fo2h01pq10gk13nd5k0ystock-5m051910:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo2e01pp10gkn6w3ip2g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 13:00:00raw288,500원288,500원287,500원288,500원1,274
cmti5fo1p01pk10gklrxn5w96stock-5m035420:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo1m01pj10gkhjgg71zt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 13:00:00raw216,500원216,500원216,000원216,500원1,477
cmti5fo6v01qm10gkfx07zu71stock-5m017670:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo6r01ql10gkibn4ohay1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 13:00:00raw93,400원93,700원93,300원93,500원6,964
cmti5fo0n01pc10gkhtpeearistock-5m005930:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo0b01pb10gkrma5krto1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:00:00raw260,250원261,000원259,500원260,250원205,444
cmti5fo0x01pe10gk98fk8a9hstock-5m000660:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo0t01pd10gkhq2avccq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 13:00:00raw1,694,000원1,700,000원1,693,000원1,697,000원32,915
cmti5fo1701pg10gk82208s50stock-5m005380:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo1301pf10gkrri5yltk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:00:00raw399,500원400,500원399,000원399,500원2,748
cmti5fo2r01ps10gkw4o1v6tkstock-5m068270:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo2n01pr10gkbsxvqf551
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 13:00:00raw189,000원189,100원188,600원188,700원1,898
cmti5fo1y01pm10gkixwohqpdstock-5m035720:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo1v01pl10gke9ptzl7w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:00:00raw36,650원36,650원36,550원36,550원6,327
cmti5fo2801po10gk13h41ltsstock-5m006400:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo2401pn10gk79yyapdl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 13:00:00raw580,000원580,000원579,000원580,000원1,844
cmti5fo1g01pi10gk0n7llritstock-5m066570:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo1d01ph10gktd8mumgu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 13:00:00raw206,500원207,000원206,000원206,500원5,133
cmti5fo6l01qk10gknfhfcz7ystock-5m030200:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo6i01qj10gkryxtineo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 13:00:00raw53,500원53,500원53,400원53,500원59
cmti5fo6c01qi10gkzzc1u6tjstock-5m015760:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo6801qh10gk8ajvdbn81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 13:00:00raw32,275원32,450원32,250원32,300원24,381
cmti5m37001ru10gkcexhie9astock-5m017670:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m36w01rt10gkb6k0jyfm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 13:05:00raw93,600원93,600원93,400원93,600원4,126
cmti5m36q01rs10gkw6v91nbsstock-5m030200:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m36n01rr10gkr9dux1wj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 13:05:00raw53,400원53,500원53,400원53,400원48
cmti5m36g01rq10gkkmhdmev5stock-5m015760:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m36d01rp10gkiezw1tqy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 13:05:00raw32,300원32,350원32,250원32,250원9,767
cmti5m36701ro10gkx4t3aelsstock-5m003550:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m36301rn10gk3dl0eawd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:05:00raw118,900원119,200원118,600원118,900원1,468
cmti5m35x01rm10gkkged3myjstock-5m034730:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m35u01rl10gkyhmzcj9q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:05:00raw575,000원577,000원573,000원575,000원1,184
cmti5m35p01rk10gksh6xqv05stock-5m028260:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m35l01rj10gk39rirmxm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:05:00raw388,000원388,500원386,000원386,500원2,954
cmti5m35f01ri10gkjigphk2estock-5m096770:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m35b01rh10gkabdd7jk21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 13:05:00raw133,900원134,100원133,500원134,000원13,373
cmti5m35501rg10gklp7g505vstock-5m012330:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m35101rf10gkxyd132mc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:05:00raw440,500원441,500원440,500원441,000원908
cmti5m34v01re10gkk8606ihestock-5m373220:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m34r01rd10gkqm4dsr951
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 13:05:00raw374,500원375,000원374,000원374,500원820
cmti5m34l01rc10gk0pf4nyi4stock-5m207940:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m34h01rb10gkkhwgtgkt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:05:00raw1,506,000원1,507,000원1,503,000원1,503,000원450
cmti5m34b01ra10gkakziw28lstock-5m055550:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m34701r910gk70yj8ur11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 13:05:00raw111,400원111,800원111,400원111,800원8,023
cmti5m34201r810gk3i5xdytastock-5m105560:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m33y01r710gkcfhinwse1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 13:05:00raw171,000원171,200원170,900원170,900원8,127
cmti5m33s01r610gk5j5ruv7estock-5m000270:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m33o01r510gkvnxlqj5x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:05:00raw131,300원131,500원131,300원131,400원3,912
62,960건 중 32,801–32,850← 이전657 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬