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
cmthygwac00bu10gkmcsw0j8estock-5m051910:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwa800bt10gk3mv0y49e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 09:45:00raw291,500원294,500원291,000원293,500원3,928
cmthygwa200bs10gk6mzrcd3istock-5m006400:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygw9y00br10gktj67e8oz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 09:45:00raw594,000원597,000원593,000원596,000원21,810
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
cmthynczj00d210gkcfo6vnaqstock-5m035420:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynczf00d110gkle7821mj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 09:50:00raw217,500원217,500원216,000원216,500원5,835
cmthyncyf00cu10gkk96ngnvtstock-5m005930:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthyncy900ct10gkze7luefe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:50:00raw258,750원259,000원257,000원257,750원206,204
cmthyncyp00cw10gkuqddf3c2stock-5m000660:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthyncyl00cv10gkhc2irtqw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 09:50:00raw1,695,500원1,696,000원1,685,000원1,686,000원39,354
cmthyncyz00cy10gkroti9phtstock-5m005380:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthyncyv00cx10gkab1ftchd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:50:00raw399,000원399,500원398,000원398,000원11,072
cmthyncz900d010gkjblgb46cstock-5m066570:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthyncz500cz10gkjivcrn681
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 09:50:00raw207,500원207,500원205,500원205,750원15,001
cmthynd0400d410gk28xw1mlgstock-5m035720:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd0000d310gkndr58gow1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 09:50:00raw36,800원36,800원36,500원36,550원22,737
cmthynd0f00d610gkojahprgrstock-5m006400:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd0b00d510gkg94cbbl81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 09:50:00raw595,000원597,000원592,000원595,000원15,995
cmthynd0p00d810gka0ve425dstock-5m051910:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd0l00d710gk149e1i0b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 09:50:00raw293,500원294,000원292,500원294,000원4,124
cmthynd1000da10gklckpwis1stock-5m068270:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd0w00d910gkrp8as7xg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 09:50:00raw188,600원188,800원187,700원188,500원6,192
cmthynd1a00dc10gkf95ngfirstock-5m005490:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd1600db10gk9goiyo1y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 09:50:00raw349,000원349,000원346,500원348,000원5,161
cmthynd1l00de10gk7j69w0lsstock-5m000270:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd1h00dd10gkfvzmnb3w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:50:00raw131,500원131,600원131,000원131,400원11,853
cmthynd1v00dg10gksr0w5yxtstock-5m105560:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd1r00df10gk0hqxksgp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 09:50:00raw172,100원172,100원171,500원171,600원20,187
cmthynd2600di10gk203yxr9rstock-5m055550:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd2200dh10gk8eswgvwx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 09:50:00raw110,500원110,600원110,200원110,300원20,000
cmthynd2g00dk10gkww6w45ymstock-5m207940:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd2c00dj10gkbzpb3t4c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:50:00raw1,510,000원1,510,000원1,502,000원1,505,000원331
cmthynd2r00dm10gks6y6wgtkstock-5m373220:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd2n00dl10gk9xd3z62g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 09:50:00raw384,500원385,000원382,500원384,000원6,103
cmthynd3100do10gka8o32p0xstock-5m012330:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd2x00dn10gk1wf1w74l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:50:00raw445,500원445,500원442,500원444,500원7,643
cmthynd3c00dq10gkezguz7idstock-5m096770:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd3700dp10gkje2bm6361
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 09:50:00raw136,000원136,700원135,400원136,600원45,313
cmthynd3p00ds10gk5o9nqmnfstock-5m028260:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd3j00dr10gkighgvcbz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:50:00raw378,000원378,500원375,500원377,500원3,307
cmthynd3z00du10gkvvrcmlpestock-5m034730:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd3v00dt10gkys3egpci1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:50:00raw572,000원578,000원571,000원576,000원4,994
cmthynd4a00dw10gkmd6og2y7stock-5m003550:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd4600dv10gkt0pz39ph1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:50:00raw116,500원116,500원115,500원115,900원3,967
cmthynd4l00dy10gkas4ee0k8stock-5m015760:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd4h00dx10gk8sspdqhn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 09:50:00raw32,100원32,150원32,000원32,050원8,206
cmthynd4w00e010gk61sqopk9stock-5m030200:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd4s00dz10gkbfrf6pah1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 09:50:00raw53,500원53,500원53,200원53,300원1,897
cmthynd5800e210gkm699pfctstock-5m017670:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd5400e110gklqeewghc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 09:50:00raw94,500원94,600원93,500원93,900원30,142
cmthytqzq00ew10gkkc3reoqistock-5m028260:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqzl00ev10gk0su9wcf01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:55:00raw377,500원379,000원376,500원379,000원3,309
cmthytqzf00eu10gk5tustfb3stock-5m096770:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqzb00et10gkx0rjhtkz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 09:55:00raw136,600원136,900원135,500원135,550원39,585
cmthytqz500es10gk7r9b0b2ustock-5m012330:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqz000er10gk4z7v5yfn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:55:00raw444,500원444,500원443,000원443,500원2,855
cmthytqyu00eq10gkjzi7em5tstock-5m207940:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqyq00ep10gk3omgr5z91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:55:00raw1,505,000원1,505,000원1,501,000원1,502,000원208
cmthytqyk00eo10gksp8r4pdlstock-5m055550:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqyg00en10gkbel3yk6a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 09:55:00raw110,300원110,300원109,800원109,850원9,378
cmthytqya00em10gkeitxng3bstock-5m105560:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqy600el10gk1m0s3s751
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 09:55:00raw171,600원171,600원170,800원170,800원12,139
cmthytqy000ek10gksbowomaqstock-5m000270:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqxw00ej10gk3f64nrr11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:55:00raw131,300원131,400원131,050원131,100원6,962
cmthytqxp00ei10gktn468a05stock-5m005490:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqxl00eh10gkoqjo0ulg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 09:55:00raw348,000원348,500원345,500원346,000원6,100
cmthytqxc00eg10gkvnxghq5fstock-5m068270:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqx800ef10gk0tsd83gq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 09:55:00raw188,500원189,000원188,300원188,500원2,763
cmthytqx200ee10gke5yqcqa5stock-5m051910:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqwy00ed10gk5dwivmnm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 09:55:00raw293,500원295,500원293,500원295,000원3,639
cmthytqvn00e410gkx6gbq6ebstock-5m005930:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqvg00e310gkjkgtyjge1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:55:00raw257,750원261,000원257,000원260,250원279,994
cmthytqvx00e610gk8ct11b7xstock-5m000660:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqvt00e510gkycj0utfd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 09:55:00raw1,686,500원1,704,000원1,681,000원1,703,000원70,272
cmthytqw700e810gkqsemlogystock-5m005380:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqw300e710gk5iib7du11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:55:00raw398,500원400,000원398,000원399,500원4,599
cmthytqwi00ea10gk9ka1xbvwstock-5m066570:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqwe00e910gkmgiofqat1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 09:55:00raw206,000원206,500원205,000원205,500원8,230
cmthytqws00ec10gk4s2ugb3qstock-5m006400:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqwo00eb10gk5iugp4za1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 09:55:00raw596,000원600,000원595,000원598,000원26,820
cmthz06px00g210gk9848ua9wstock-5m373220:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06pt00g110gk24qcy4rb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 09:55:00raw384,000원386,500원382,500원385,000원6,529
cmthz06nd00fk10gk4m515ed9stock-5m035720:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06na00fj10gkpspuxfkg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 09:55:00raw36,600원36,600원36,500원36,500원13,763
cmthz06mu00fg10gkx9i5lgmrstock-5m035420:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06mq00ff10gkksmmmsx71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 09:55:00raw216,500원216,500원215,500원216,000원6,838
cmthytr1500f610gktv0p2cpqstock-5m017670:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytr1100f510gkby01bpm91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 09:55:00raw93,900원94,100원93,500원94,000원21,818
cmthytr0v00f410gkm9f70ecostock-5m030200:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytr0r00f310gk0gjz3qab1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 09:55:00raw53,300원53,400원53,300원53,300원5,154
cmthytr0l00f210gk06vqi019stock-5m015760:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytr0h00f110gkad1r4uq71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 09:55:00raw32,050원32,050원31,950원32,050원10,034
cmthytr0b00f010gk12r9i5czstock-5m003550:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytr0700ez10gkwxc0mvs31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:55:00raw116,200원116,200원115,500원115,700원2,223
cmthytr0100ey10gk2h8tyz2xstock-5m034730:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqzw00ex10gkf7fuylu61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:55:00raw575,000원579,000원572,000원578,000원5,533
cmthz06nm00fm10gkjacucvz2stock-5m035720:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06ni00fl10gk66kz79qn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:00:00raw36,550원36,700원36,500원36,650원15,390
120,351건 중 34,151–34,200← 이전684 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬