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
cmtifs9s600xh10f9vn0hv3m9stock005380:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9s100xg10f9wa57y7iy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-01 09:00:00raw404,000원408,000원396,500원400,500원377,740
cmtifs9sp00xj10f9nfjwepdistock066570:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9sl00xi10f9q6n1inu81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-01 09:00:00raw212,500원212,500원203,000원206,500원664,356
cmtifs9t800xl10f98wox79v7stock035420:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9t400xk10f921l8z61h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-01 09:00:00raw217,000원218,500원213,500원215,000원359,312
cmtifs9ys00y710f9hrwriw6lstock012330:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9yn00y610f9zxsaas9a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-01 09:00:00raw455,500원460,000원438,500원443,500원249,870
cmthwv1kx000q10gkjg25v5qjstock-5m055550:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1ks000p10gku5sgslqx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 09:00:00raw108,000원111,100원108,000원111,000원80,037
cmtifs9ts00xn10f9zahxsyfqstock035720:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9tn00xm10f9l8qt62kx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-01 09:00:00raw36,200원37,100원36,200원36,500원1,014,877
cmtifs9ub00xp10f9htsebn5rstock006400:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9u600xo10f9m94b08fn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-01 09:00:00raw576,000원600,000원563,000원569,000원572,609
cmtifs9us00xr10f9ojxib5sgstock068270:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9uo00xq10f9ofou17sm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-01 09:00:00raw188,000원190,500원187,300원188,000원254,739
cmtifs9vc00xt10f9e1n28f3qstock005490:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9v800xs10f9ea5tiiak1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-01 09:00:00raw339,000원351,000원337,500원341,000원303,270
cmtifs9vv00xv10f94y1zjmbostock000270:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9vr00xu10f99jkuvsj61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-01 09:00:00raw129,700원133,000원129,300원131,200원532,326
cmtifs9wd00xx10f9zhpfdwalstock105560:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9w900xw10f9vjjtesz41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-01 09:00:00raw169,100원173,200원168,900원171,200원1,293,126
cmthwv1gu000210gkjac1j63tstock-5m005930:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1fw000110gk0spdqowb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:00:00raw256,500원257,750원256,000원257,000원773,237
cmthwv1nl001810gkimzdx8mlstock-5m030200:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:192026-09-01 09:10:19cmthwv1ng001710gks1xwpmvq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 09:00:00raw53,100원53,600원53,100원53,400원5,014
cmthwv1nb001610gkqezit1rostock-5m015760:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:192026-09-01 09:10:19cmthwv1n7001510gktxugkarj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 09:00:00raw31,950원32,100원31,850원31,900원41,921
cmtifsa1m00yj10f9qfiqgzdwstock017670:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifsa1h00yi10f9dfawuvq71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-01 09:00:00raw94,400원94,900원92,500원94,600원751,318
cmthwv1n0001410gkys2nsje2stock-5m003550:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:192026-09-01 09:10:19cmthwv1mv001310gkpwlpskme1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:00:00raw117,800원117,800원114,900원116,000원7,456
cmthwv1mp001210gk0apaqa58stock-5m034730:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:192026-09-01 09:10:19cmthwv1ml001110gk7tjo9hgf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:00:00raw543,000원552,000원543,000원547,000원4,039
cmthwv1mf001010gkcw2h2n6vstock-5m028260:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1ma000z10gk1w93db6m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:00:00raw374,000원380,000원372,500원378,000원7,235
cmthwv1m3000y10gkp9nb7n2ostock-5m096770:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1lz000x10gks4kwt8o01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 09:00:00raw126,900원134,000원125,800원133,500원225,677
cmthwv1lt000w10gk3jy2o2jqstock-5m012330:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1lo000v10gkf7s2pszr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:00:00raw455,500원460,000원452,000원453,500원16,292
cmthwv1li000u10gknm5cj7qhstock-5m373220:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1ld000t10gkgd6dm66l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 09:00:00raw378,000원379,000원370,000원370,500원13,804
cmveot3vk045n10craczv3o76stock-monthly015760:2026092026-09-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3vf045m10cr49iv86fz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2026-09-01 09:00:00raw31,950원35,325원29,900원29,950원29,438,058
cmveoswu902ux10crqn3t895kstock-monthly105560:2026092026-09-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswu402uw10cr9xkuobw71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2026-09-01 09:00:00raw169,100원181,700원167,800원168,800원20,909,723
cmveosnzw017110crht1cl9etstock-monthly005930:2026092026-09-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosnzs017010crcru6m4vz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-09-01 09:00:00raw256,500원285,500원243,000원268,500원337,498,673
cmveososp01ch10cr3eyww36tstock-monthly000660:2026092026-09-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveososl01cg10cr0gairlb81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2026-09-01 09:00:00raw1,666,000원1,935,000원1,558,000원1,776,000원64,693,086
cmveospkj01hx10crcn9uetzustock-monthly005380:2026092026-09-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospke01hw10crepcqf3yx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-09-01 09:00:00raw404,000원408,000원344,500원345,000원9,500,624
cmveosqbr01nd10cr2tlof2bvstock-monthly066570:2026092026-09-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqbm01nc10cre25d1z4f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2026-09-01 09:00:00raw212,500원225,500원192,600원212,500원13,582,672
cmveosr2s01st10cri0xwmvfcstock-monthly035420:2026092026-09-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr2n01ss10cr2hxz2wwf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2026-09-01 09:00:00raw217,000원219,500원192,800원193,700원12,647,933
cmveosrw901y910cragrgu3a9stock-monthly035720:2026092026-09-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrw401y810cr4i2q0n2t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2026-09-01 09:00:00raw36,200원37,100원33,000원33,550원28,535,398
cmveossr7023p10cr38yzyoyfstock-monthly006400:2026092026-09-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossr3023o10crq1k3g8371
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2026-09-01 09:00:00raw576,000원600,000원505,000원515,000원7,232,057
cmveostkb029510cruyk0ejzcstock-monthly051910:2026092026-09-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostk6029410cryqzealk81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2026-09-01 09:00:00raw281,500원300,000원247,000원251,000원4,056,897
cmveosudj02el10cr4z9bg9hgstock-monthly068270:2026092026-09-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosude02ek10cr17ye7e801
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2026-09-01 09:00:00raw188,000원191,100원174,600원177,700원7,545,535
cmveosv7q02k110crtgwasefxstock-monthly005490:2026092026-09-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv7l02k010crzxqmret21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2026-09-01 09:00:00raw339,000원351,000원302,500원306,000원4,427,884
cmveosw1d02ph10cr31u1dfw6stock-monthly000270:2026092026-09-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw1802pg10crbnwwg4s61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2026-09-01 09:00:00raw129,700원133,000원112,800원112,800원15,278,896
cmveosxmd030d10crelrx6vyustock-monthly055550:2026092026-09-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxm8030c10crkgzqxdbo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2026-09-01 09:00:00raw108,000원116,500원105,500원106,100원22,023,437
cmveosyhk035t10cr0royxc3rstock-monthly207940:2026092026-09-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyhf035s10cr29kfe1sn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-09-01 09:00:00raw1,500,000원1,520,000원1,360,000원1,391,000원705,110
cmveoszbz03b910cr1g2i48x7stock-monthly373220:2026092026-09-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveoszbu03b810crwre712sj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2026-09-01 09:00:00raw378,000원387,000원345,500원357,000원5,980,173
cmveoszrg03ef10cr229hzw1sstock-monthly012330:2026092026-09-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszra03ee10crncodt0aj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2026-09-01 09:00:00raw455,500원460,000원362,000원367,000원5,518,616
cmveot0ig03jv10crj89fsvj8stock-monthly096770:2026092026-09-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0ic03ju10crqmd8uknh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2026-09-01 09:00:00raw126,900원164,700원125,800원148,800원21,415,162
cmveot19r03pb10crc1pufaa8stock-monthly028260:2026092026-09-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot19m03pa10cr1ls535h51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-09-01 09:00:00raw374,000원401,000원340,000원341,500원6,623,791
cmveot2al03ur10criqxeqxxestock-monthly034730:2026092026-09-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2ag03uq10crcpe8tgew1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-09-01 09:00:00raw543,000원628,000원531,000원588,000원2,542,696
cmveot4oo04b310crunljnt5astock-monthly030200:2026092026-09-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4oj04b210crbbqopw8v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2026-09-01 09:00:00raw53,100원55,550원51,800원52,300원5,085,065
cmtjv859v02kv10hepdpbz123stock028260:202609012026-09-01dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv859r02ku10heoucv1mvf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-01 09:00:00raw374,000원392,000원369,500원390,500원300,801
cmtjv85b002l110hegyo7e9y9stock003550:202609012026-09-01dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85aw02l010hexo6gdsd81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-01 09:00:00raw117,800원120,300원114,900원120,300원227,855
cmtjv856002kd10hedett5vlzstock051910:202609012026-09-01dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv855w02kc10hesxjdzsld1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-01 09:00:00raw281,500원300,000원280,000원282,000원224,021
cmveot5jv04gj10cr1r94fntlstock-monthly017670:2026092026-09-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5jq04gi10cr9y60pfjd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2026-09-01 09:00:00raw94,400원94,900원84,700원85,600원15,790,611
cmthx1g51002810gk1lbf04nrstock-5m034730:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g4w002710gkljjff3ys1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:05:00raw547,000원549,000원542,000원546,000원1,342
cmthx1g5b002a10gkku4vy547stock-5m003550:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g57002910gk1n0rv9dq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:05:00raw116,000원116,300원115,800원116,100원3,642
cmthx1g5l002c10gkoxiiruncstock-5m015760:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g5h002b10gkdzij0sg11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 09:05:00raw31,900원32,200원31,900원31,950원26,589
cmthx1g5v002e10gk0m4ugusestock-5m030200:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g5r002d10gkm4m8d0p01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 09:05:00raw53,400원53,700원53,400원53,500원2,728
120,351건 중 33,901–33,950← 이전679 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬