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
cmti5m33j01r410gkedg34oztstock-5m005490:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m33g01r310gkerpw8xlc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:05:00raw345,000원345,500원344,500원345,000원1,817
cmti5m33a01r210gka5f50xabstock-5m068270:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m33601r110gksdh4tjub1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 13:05:00raw188,600원188,900원188,600원188,800원1,482
cmti5m33001r010gkdowk7pj2stock-5m006400:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m32x01qz10gksn5jt6ek1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 13:05:00raw580,000원580,000원578,000원579,000원4,002
cmti5m32r01qy10gkbs7q9mntstock-5m035720:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m32n01qx10gkyraudcde1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:05:00raw36,550원36,600원36,550원36,600원3,869
cmti5m32h01qw10gk0pf2tlh8stock-5m035420:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m32e01qv10gkl4a1uati1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 13:05:00raw216,500원216,500원216,000원216,500원1,410
cmti5m31v01qu10gk1h7ewpfsstock-5m066570:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m31m01qt10gknqop7toc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 13:05:00raw206,500원207,000원206,500원206,500원1,514
cmti5m31401qs10gk15ovrfx7stock-5m005380:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m30u01qr10gk4sf90hlq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:05:00raw400,000원400,500원399,500원400,000원2,442
cmti5m30c01qq10gk48ibh0gsstock-5m000660:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m30301qp10gkof11guad1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 13:05:00raw1,696,000원1,698,000원1,695,000원1,697,000원15,456
cmti5m2zi01qo10gkyyhu4ybzstock-5m005930:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m2z701qn10gkn2fp1in91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:05:00raw260,250원261,000원260,000원260,750원100,936
cmti5sirj01sa10gku3npj9agstock-5m051910:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5sirg01s910gkaym4ljzb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 13:05:00raw288,500원289,000원287,500원288,000원727
cmti5siq501s010gky08fbe17stock-5m005380:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5siq001rz10gkpx3jgmgi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:10:00raw399,500원400,000원399,500원399,500원1,225
cmti5siu101ss10gk9ix05lotstock-5m096770:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5sitx01sr10gklrbha85u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 13:10:00raw134,000원134,000원133,200원133,600원12,853
cmti5sitr01sq10gkg44v6sfsstock-5m012330:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5sitn01sp10gkjprao6mq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:10:00raw441,000원441,500원441,000원441,500원1,051
cmti5sith01so10gk2kcfhd3bstock-5m373220:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5sitd01sn10gkm9z0jvd91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 13:10:00raw374,500원375,000원374,000원374,000원837
cmti5sit701sm10gkhfp4uu8dstock-5m055550:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5sit401sl10gkxdpta6ph1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 13:10:00raw111,800원112,000원111,700원111,800원26,405
cmti5sisy01sk10gktjqa7uk3stock-5m105560:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5sisu01sj10gk2pjvk1791
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 13:10:00raw171,000원171,200원170,800원171,200원8,301
cmti5sisn01si10gks4no1b9qstock-5m000270:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5sisj01sh10gk1945zyan1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:10:00raw131,400원131,500원131,200원131,300원6,471
cmti5sisd01sg10gkma0r23qsstock-5m005490:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5sis901sf10gkh4y0bx9w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:10:00raw345,000원345,000원344,500원344,500원836
cmti5sis301se10gkpchf0umnstock-5m068270:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5sirz01sd10gkz9okprts1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 13:10:00raw188,800원188,800원188,300원188,300원3,820
cmti5sirs01sc10gkbmhbe4shstock-5m051910:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5siro01sb10gkfsqill7p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 13:10:00raw288,000원288,500원287,500원288,000원1,360
cmti5sipc01rw10gk5qtrkb0bstock-5m005930:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5sip601rv10gke9mq6zny1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:10:00raw260,750원261,000원260,000원260,250원142,340
cmti5sirb01s810gksmurwvrxstock-5m006400:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5sir701s710gkwrj8tqxw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 13:10:00raw579,000원580,000원577,000원579,000원2,991
cmti5siua01su10gkydv3uqhtstock-5m028260:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5siu701st10gkc6utngo91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:10:00raw386,500원388,500원386,500원387,500원2,116
cmti5siuk01sw10gkz56lksvastock-5m034730:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5siug01sv10gkdd71wedi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:10:00raw575,000원577,000원573,000원573,000원1,575
cmti5sivc01t210gks975aa4istock-5m030200:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5siv901t110gk47wwfags1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 13:10:00raw53,400원53,500원53,400원53,500원53
cmti5sipq01ry10gkew1mvky6stock-5m000660:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5sipl01rx10gkj7tpq3vl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 13:10:00raw1,697,000원1,699,000원1,696,000원1,696,000원19,113
cmti5siv301t010gknlcdaq24stock-5m015760:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5siuz01sz10gk2m2em4n81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 13:10:00raw32,250원32,350원32,250원32,300원24,501
cmti5siuu01sy10gk7xku5pa6stock-5m003550:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5siuq01sx10gkgmmt1yot1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:10:00raw118,900원119,200원118,600원118,900원1,008
cmti5sivm01t410gkzcxe1k6dstock-5m017670:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5sivi01t310gkqi4cldpb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 13:10:00raw93,500원93,750원93,500원93,600원3,624
cmti5siqi01s210gkznv75nfnstock-5m066570:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5siqe01s110gkjfgt338q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 13:10:00raw206,500원207,000원206,500원207,000원7,314
cmti5siqs01s410gk977ok66mstock-5m035420:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5siqo01s310gks6h6i2y11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 13:10:00raw216,000원216,500원216,000원216,000원1,293
cmti5sir201s610gksetyi5ktstock-5m035720:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5siqy01s510gk2mwhsoam1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:10:00raw36,550원36,625원36,500원36,550원8,265
cmti5yyij01tu10gkhci6qudostock-5m207940:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyif01tt10gkscqy2qdi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:10:00raw1,504,000원1,505,000원1,504,000원1,504,000원148
cmti5yyjv01u410gkj0ubdb0gstock-5m028260:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyjr01u310gko0lzj9cv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:15:00raw387,500원388,500원386,500원387,000원2,442
cmti5yykg01u810gk9sd8sevfstock-5m003550:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yykc01u710gkqi3b83gp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:15:00raw118,900원119,200원118,600원119,100원1,582
cmti5yykp01ua10gksi6ipv26stock-5m015760:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yykm01u910gkiiif2z741
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 13:15:00raw32,250원32,350원32,250원32,300원10,624
cmti5yyir01tw10gkgpl5iei5stock-5m207940:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyio01tv10gk4ammglf41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:15:00raw1,504,000원1,505,000원1,504,000원1,505,000원143
cmti5yyfa01t610gkuaf19cbbstock-5m005930:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyez01t510gk756n7cjq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:15:00raw260,500원260,500원260,000원260,500원72,724
cmti5yyj101ty10gkynl3ydv1stock-5m373220:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyix01tx10gkj0s296131
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 13:15:00raw374,000원375,000원374,000원375,000원1,671
cmti5yyja01u010gktq2tqxp2stock-5m012330:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyj601tz10gkuhfhr9xi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:15:00raw441,000원441,500원440,500원440,500원1,068
cmti5yyjl01u210gk8w187mrqstock-5m096770:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyjh01u110gkmr5s3yuf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 13:15:00raw133,500원133,950원133,500원133,800원7,954
cmti5yyfk01t810gk2zkgvp5zstock-5m000660:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyfg01t710gkpw9nu4mq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 13:15:00raw1,697,000원1,698,000원1,693,000원1,694,500원16,178
cmti65dno01vi10gkvuv8h4ltstock-5m030200:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dnk01vh10gk8ui9439e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 13:15:00raw53,500원53,500원53,400원53,500원27
cmti5yyk601u610gkofa2a1jvstock-5m034730:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyk101u510gk3ccm9n5j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:15:00raw573,000원579,000원573,000원577,000원2,122
cmti65djr01uq10gkg9t8jdp3stock-5m051910:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65djn01up10gk1jldfpep1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 13:15:00raw288,000원289,000원287,500원288,000원898
cmti5yyfu01ta10gkecbwldristock-5m005380:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyfr01t910gktc0sthxf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:15:00raw400,000원400,000원399,500원399,500원986
cmti5yyg301tc10gkdgsm64l0stock-5m066570:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyfz01tb10gktqxd0os51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 13:15:00raw206,500원207,500원206,500원207,000원4,652
cmti5yygc01te10gk4uqyjunlstock-5m035420:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyg901td10gk8yb4io5a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 13:15:00raw216,500원216,500원216,000원216,500원1,819
cmti5yygl01tg10gko8hcwiowstock-5m035720:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yygh01tf10gkowisc9dx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:15:00raw36,525원36,650원36,500원36,550원4,052
cmti5yygw01ti10gk8pdgu65qstock-5m006400:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yygs01th10gknxx8j17k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 13:15:00raw580,000원582,000원579,000원581,000원3,356
62,960건 중 32,851–32,900← 이전658 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬