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
cmti7ktwd009l10f9vc8bsly7stock-5m055550:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktw9009k10f9nl0oabxy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 14:00:00raw111,750원111,800원111,400원111,700원29,543
cmti7ktwm009n10f9ncwvcq04stock-5m207940:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktwi009m10f937bz12u01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:00:00raw1,510,000원1,511,000원1,510,000원1,510,000원248
cmti7ktww009p10f9m1jpq5nustock-5m373220:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktws009o10f964g473ed1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 14:00:00raw374,000원374,000원373,000원373,000원1,423
cmti7ktx6009r10f9qripwqcrstock-5m012330:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktx2009q10f98f2f9ptx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:00:00raw440,500원440,500원439,500원439,500원7,283
cmti7ktxf009t10f9tjcfp1zzstock-5m096770:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktxb009s10f97at10aw91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 14:00:00raw135,200원135,300원134,700원135,000원11,340
cmti7ktxp009v10f9cnfot8a7stock-5m028260:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktxl009u10f9wgwj1elk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:00:00raw386,500원387,000원385,500원387,000원3,357
cmti7ktxz009x10f9lozbf5k8stock-5m034730:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktxv009w10f99yolyyjk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:00:00raw576,000원578,000원576,000원577,000원1,216
cmti7kty9009z10f9ryd4i2pvstock-5m003550:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7kty5009y10f9sjnrqhf51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:00:00raw118,800원119,300원118,700원119,100원4,025
cmti7ktyj00a110f9ipjwklrzstock-5m015760:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktyf00a010f9mj9pbd8f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 14:00:00raw32,250원32,300원32,150원32,200원25,892
cmti7ktyz00a510f9x5f54sl6stock-5m030200:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktyw00a410f9u6b53da31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 14:00:00raw53,600원53,700원53,600원53,700원300
cmti7ktz900a710f9pxhnsbb2stock-5m017670:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktz500a610f9dly0n5v31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 14:00:00raw93,600원93,600원93,200원93,500원7,440
cmti7r8th00ap10f9ga2dxmvjstock-5m005490:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8td00ao10f98trlwgn61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:00:00raw343,500원344,500원343,500원344,000원1,809
cmti7r8u800av10f9zgn5048istock-5m105560:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8u400au10f9xl8onj4h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 14:00:00raw171,400원171,400원171,200원171,400원7,303
cmti7r8sy00al10f9vva3e95ustock-5m006400:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8su00ak10f9ed6p6azd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 14:05:00raw578,000원578,000원576,000원576,000원2,953
cmti7r8t700an10f9lil14mnistock-5m051910:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8t400am10f9o03mm93u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 14:05:00raw286,000원286,500원285,000원285,500원2,827
cmti7r8tp00ar10f94hw2dgr8stock-5m005490:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8tl00aq10f9cgqz12xz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:05:00raw344,000원344,000원342,000원342,000원4,868
cmti7r8tz00at10f9xfms6ak6stock-5m000270:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8tv00as10f9jvld3vct1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 14:05:00raw130,900원131,100원130,600원130,600원4,942
cmti7r8ug00ax10f9ixqcu00ystock-5m105560:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8uc00aw10f97ozlgeu61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 14:05:00raw171,400원171,500원171,300원171,300원7,591
cmti7r8ur00az10f9ezk3x5aastock-5m055550:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8un00ay10f90tw5sxng1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 14:05:00raw111,800원111,800원111,600원111,700원12,721
cmti7r8v000b110f9i41pq0qpstock-5m207940:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8uw00b010f9c3dl9ox31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:05:00raw1,510,000원1,516,000원1,510,000원1,512,000원1,313
cmti7r8va00b310f9xnay5ux9stock-5m373220:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8v600b210f926d1tzhk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 14:05:00raw373,500원373,500원373,000원373,500원1,010
cmti7r8vk00b510f98y2jemmxstock-5m096770:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8vg00b410f9qk4irinr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 14:05:00raw135,100원135,300원134,700원134,800원11,420
cmti7r8vv00b710f9sbasetc2stock-5m028260:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8vq00b610f9v20n0w0n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:05:00raw386,500원388,000원385,500원386,000원4,734
cmti7r8w400b910f9zzz9dtmwstock-5m034730:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8w100b810f9ovzp6xv81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:05:00raw578,000원578,000원575,000원577,000원815
cmti7r8we00bb10f9k3r1fvbastock-5m003550:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8wa00ba10f9680dyeez1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:05:00raw119,000원119,100원118,600원118,800원5,028
cmti7r8wn00bd10f9axg0g3k1stock-5m015760:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8wk00bc10f9gak7m4k81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 14:05:00raw32,150원32,300원32,150원32,200원13,176
cmti7r8ww00bf10f9kl9lx25qstock-5m030200:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8ws00be10f9gokrczqu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 14:05:00raw53,650원53,700원53,600원53,700원923
cmti7r8x600bh10f91kvsctwistock-5m017670:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8x100bg10f9o0tqbjne1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 14:05:00raw93,500원93,500원93,300원93,400원3,132
cmti7xom600bz10f9wosoro39stock-5m068270:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xom200by10f9bzxpzgp21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 14:05:00raw187,400원187,900원187,400원187,800원3,097
cmti7xoo400cd10f9ng6nlcj7stock-5m012330:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xoo000cc10f9srtgn2vs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:05:00raw440,000원440,000원439,000원439,000원2,755
cmti7r8r000a910f9cv43fba9stock-5m005930:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8qs00a810f960bxk4es1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:05:00raw259,750원260,250원259,500원259,500원88,170
cmti7r8rh00ab10f96tuiiuc4stock-5m000660:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8rc00aa10f93nrhgdf71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 14:05:00raw1,694,000원1,698,000원1,693,000원1,694,000원18,092
cmti7r8ru00ad10f9okr1abktstock-5m005380:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8ro00ac10f91w1mo5h31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:05:00raw398,500원398,500원397,500원398,000원3,789
cmti7r8s400af10f9xywkluwzstock-5m066570:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8s000ae10f90ofvj2fy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 14:05:00raw206,000원206,500원206,000원206,000원3,566
cmti7r8se00ah10f95kmek59estock-5m035420:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8sa00ag10f9krifpx7h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 14:05:00raw215,000원215,000원214,500원214,500원5,376
cmti7r8so00aj10f9jetos28gstock-5m035720:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8sk00ai10f941844neu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:05:00raw36,350원36,400원36,300원36,350원6,202
cmti7xol200br10f9b81eyng3stock-5m035420:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xoky00bq10f90d2brdqb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 14:10:00raw214,500원215,000원214,000원214,000원11,430
cmti7xoq500ct10f9p5n0qsqostock-5m017670:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:182026-09-01 14:20:18cmti7xoq100cs10f99t81uq6z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 14:10:00raw93,300원93,400원93,200원93,300원8,916
cmti7xopw00cr10f9p89rydu4stock-5m030200:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:182026-09-01 14:20:18cmti7xops00cq10f9uqi8bv421
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 14:10:00raw53,700원53,700원53,600원53,700원249
cmti7xopn00cp10f9ucmaxembstock-5m015760:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:182026-09-01 14:20:18cmti7xopj00co10f9btlz027l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 14:10:00raw32,200원32,250원32,100원32,200원12,317
cmti844ew00dj10f9bfr7wotdstock-5m207940:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844er00di10f9cfn6sa0b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:10:00raw1,513,000원1,513,000원1,510,000원1,510,000원336
cmti7xopd00cn10f9b3sed1nestock-5m003550:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:18cmti7xop900cm10f9egra2o2m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:10:00raw118,800원119,000원118,500원118,900원2,228
cmti7xop400cl10f9w2p91tbzstock-5m034730:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xop000ck10f9qj9zdnit1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:10:00raw577,000원578,000원574,000원575,000원1,268
cmti7xoou00cj10f9itzbzx84stock-5m028260:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xoor00ci10f95s8k6aky1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:10:00raw386,500원389,000원386,000원388,500원7,551
cmti7xool00ch10f9eb42ep0gstock-5m096770:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xooh00cg10f93fhe95oa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 14:10:00raw134,800원134,900원134,300원134,700원15,067
cmti7xooc00cf10f9tfzi4mb0stock-5m012330:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xoo800ce10f9rbry5m701
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:10:00raw439,500원439,500원439,000원439,000원3,018
cmti7xonu00cb10f9dzda34wkstock-5m373220:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xonq00ca10f9ngv90ckw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 14:10:00raw373,500원373,500원371,500원372,000원2,954
cmti7xonk00c910f9fwvswq52stock-5m055550:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xonf00c810f92pzcqn0v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 14:10:00raw111,700원111,700원111,100원111,300원24,229
cmti7xon900c710f9iu8ar9t1stock-5m105560:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xon500c610f9vgsk5zke1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 14:10:00raw171,300원171,400원170,800원170,900원11,682
cmti7xomz00c510f9qnfjm4fwstock-5m000270:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xomv00c410f95sybspan1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 14:10:00raw130,650원130,700원130,200원130,500원6,208
62,960건 중 33,101–33,150← 이전663 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬