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
cmthy4152009w10gkmjt76cqrstock-5m096770:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy414y009v10gk1fz014bc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 09:35:00raw134,400원135,400원133,900원134,900원66,285
cmthy415d009y10gk1l1ikyixstock-5m028260:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy4159009x10gkrieer1vj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:35:00raw376,500원379,500원376,000원377,500원4,266
cmthy415n00a010gkj83u61cqstock-5m034730:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy415j009z10gkxw2010z61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:35:00raw552,000원558,000원552,000원558,000원2,598
cmthy415x00a210gko498g0gtstock-5m003550:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy415t00a110gkpm6yj9k91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:35:00raw116,200원117,300원116,000원116,600원2,413
cmthy416700a410gk4i3yxwcqstock-5m015760:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy416300a310gknk0perjh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 09:35:00raw32,000원32,100원31,950원32,050원8,826
cmthy416h00a610gkcafi1wb1stock-5m030200:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy416d00a510gkqrt76bri1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 09:35:00raw53,600원53,800원53,500원53,600원2,310
cmthy416s00a810gko991lhgzstock-5m017670:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy416o00a710gkyg3wwa7w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 09:35:00raw94,300원94,700원94,200원94,500원9,461
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
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
cmthygwbg00c210gk2odfgomvstock-5m105560:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwbc00c110gkybpp89e71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 09:40:00raw172,700원173,000원172,300원172,650원21,335
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
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
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
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
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
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
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
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
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
cmthyagnp00aw10gkmjt60pt7stock-5m055550:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagnl00av10gks9j8pqig1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 09:40:00raw111,400원111,400원110,750원110,900원25,111
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
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
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
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
cmthyagkp00ac10gkphrurvxystock-5m000660:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagkj00ab10gk1p6x4df41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 09:40:00raw1,677,000원1,693,000원1,672,000원1,692,000원74,150
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
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
cmthyagle00ag10gk699j69aastock-5m066570:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagl900af10gkozfjuxio1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 09:40:00raw208,000원208,000원207,000원207,000원7,740
cmthyagl200ae10gk76y6kl9bstock-5m005380:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagkx00ad10gkams5otio1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:40:00raw398,500원400,000원398,500원399,000원5,241
cmthyagk200aa10gkvkz7wsf9stock-5m005930:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagjq00a910gk2a60er2w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:40:00raw257,000원259,000원256,500원258,500원216,356
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
120,351건 중 34,101–34,150← 이전683 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬