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
cmthzpx5300ko10gk2kkovg23stock-5m035420:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx4z00kn10gkct59969q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:20:00raw217,000원217,500원216,000원216,000원5,042
cmthzpx5d00kq10gkqmhnttqvstock-5m035720:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx5900kp10gkj75pzt851
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:20:00raw36,600원36,650원36,450원36,475원23,556
cmthzpx5o00ks10gk2o393j6tstock-5m006400:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx5j00kr10gk3i09d0me1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 10:20:00raw589,000원591,000원584,000원584,000원12,659
cmthzpx5x00ku10gkd2jy9hfdstock-5m051910:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx5t00kt10gkxi5kpjw41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 10:20:00raw297,000원297,000원292,500원292,500원3,618
cmthzpx6700kw10gkowc8d3fystock-5m005490:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx6300kv10gkzm3yrpo91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 10:20:00raw346,000원347,000원343,500원343,500원7,617
cmthzpx6h00ky10gkaoqmfxplstock-5m000270:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx6d00kx10gkrcys1esh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:20:00raw130,800원131,100원130,700원130,700원4,604
cmthzpx6s00l010gkxlq4mkd2stock-5m105560:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx6n00kz10gkhqaxyk661
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 10:20:00raw171,300원171,600원171,200원171,200원14,051
cmthzpx7100l210gkv5bmfjd2stock-5m055550:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx6x00l110gkjvuuw5oy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 10:20:00raw109,900원110,200원109,800원110,100원7,922
cmthzpx7b00l410gkjah4xe8fstock-5m207940:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx7700l310gk90vmexy91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:20:00raw1,502,000원1,503,000원1,500,000원1,500,000원185
cmthzpx7l00l610gksxfvc698stock-5m012330:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx7h00l510gklmpmnre81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:20:00raw445,000원445,500원444,000원444,000원3,273
cmthzpx7w00l810gk4binfhc2stock-5m096770:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx7s00l710gkwdwemn3o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 10:20:00raw136,000원136,400원135,400원135,900원33,027
cmthzpx8500la10gkvnluczu4stock-5m028260:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx8100l910gkb9zv6a5n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:20:00raw380,750원381,500원379,500원379,500원3,563
cmthzpx8f00lc10gk8zc5vn74stock-5m034730:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx8b00lb10gknffaxxm01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:20:00raw579,000원580,000원574,000원575,000원1,483
cmthzpx9000lg10gknhw1n6p7stock-5m015760:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx8w00lf10gk32m1n2da1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 10:20:00raw32,150원32,150원32,000원32,050원8,034
cmthzwbpb00m210gkjz1nkyosstock-5m051910:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbp700m110gkfii74gt71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 10:25:00raw293,000원293,500원291,500원293,000원4,481
cmthzwbp100m010gkw7gc9wfdstock-5m006400:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbox00lz10gkr02bp72w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 10:25:00raw585,000원587,000원584,000원586,000원5,976
cmthzwbor00ly10gkmeuk8g8gstock-5m035720:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbon00lx10gki0d87nrn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:25:00raw36,475원36,475원36,300원36,400원21,510
cmthzwboh00lw10gk8akwucyqstock-5m035420:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbod00lv10gkf9n9m61w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:25:00raw216,000원216,250원215,500원215,500원2,023
cmthzwbpu00m610gkslh062uvstock-5m068270:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbpq00m510gkvt0by65r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 10:25:00raw189,300원189,600원188,900원189,400원3,395
cmthzwbq500m810gktb3m6nk4stock-5m005490:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbq000m710gkfxvfsai11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 10:25:00raw343,500원344,500원342,500원344,500원5,440
cmthzwbo700lu10gk29ybn2xzstock-5m066570:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbo300lt10gkw577ytef1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:25:00raw206,000원206,000원205,000원205,000원11,551
cmthzwbqf00ma10gkaksysch0stock-5m000270:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbqb00m910gkel6hzr881
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:25:00raw130,800원130,800원130,200원130,300원11,803
cmthzwbqp00mc10gkv58m3x6dstock-5m105560:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbql00mb10gkl1lr683h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 10:25:00raw171,300원171,400원170,900원171,000원14,389
cmthzwbqz00me10gk9k54xfsystock-5m055550:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbqv00md10gkgrwedivb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 10:25:00raw110,200원110,500원109,900원110,300원11,475
cmthzwbr800mg10gkkcs8nhzistock-5m207940:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbr500mf10gkydtfhwze1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:25:00raw1,500,000원1,503,000원1,499,000원1,500,000원481
cmthzwbrr00mk10gk2fwr51anstock-5m373220:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbrn00mj10gk38lth3fo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 10:25:00raw378,500원379,000원377,000원378,500원2,404
cmthzwbs100mm10gk7gp1483ystock-5m012330:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbrx00ml10gkm21kirp01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:25:00raw444,000원444,000원440,500원442,000원11,342
cmthzwbsb00mo10gkohhwisz1stock-5m096770:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbs700mn10gkkqh8cfd41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 10:25:00raw135,900원136,400원135,500원135,900원20,570
cmthzwbsk00mq10gkbmhl8e11stock-5m028260:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbsh00mp10gku18mavcq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:25:00raw380,000원380,000원378,000원379,500원1,941
cmthzwbsu00ms10gkos6jauqfstock-5m034730:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbsq00mr10gkxfjjvn4d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:25:00raw575,000원576,000원571,000원571,000원2,005
cmthzwbt400mu10gkng17yky0stock-5m003550:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbt000mt10gkzoga3hey1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:25:00raw116,700원116,800원116,100원116,300원2,285
cmthzwbte00mw10gk4wmi9zfastock-5m015760:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbta00mv10gk6in6ciik1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 10:25:00raw32,050원32,150원31,950원32,100원14,720
cmthzwbtn00my10gkeyeyeav3stock-5m030200:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbtk00mx10gku2yl4x3k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 10:25:00raw53,500원53,600원53,500원53,500원1,089
cmthzwbtx00n010gkyj77hfgistock-5m017670:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbtt00mz10gkqwut2kxd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 10:25:00raw92,900원93,100원92,600원93,000원20,382
cmthzwbnd00lo10gk3tm5ng6ustock-5m005930:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbn800ln10gk8t08nqhk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:25:00raw259,250원259,500원258,000원258,500원196,128
cmthzwbnn00lq10gk2hfp3w30stock-5m000660:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbnj00lp10gk83j3bnk91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:25:00raw1,699,000원1,700,000원1,687,000원1,693,000원41,548
cmthzwbny00ls10gk7yuwfwvkstock-5m005380:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbnt00lr10gkqdhatblr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:25:00raw398,500원399,000원397,500원398,000원15,110
cmti02rhe00nu10gkho985m8kstock-5m012330:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02rha00nt10gkyqt2wpik1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:30:00raw442,000원442,000원439,500원440,250원10,335
cmti02rhy00ny10gk4m7kkvw6stock-5m028260:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02rhu00nx10gkp32st3vg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:30:00raw379,500원380,000원378,500원379,500원1,841
cmti02ri800o010gk3n0u7fq1stock-5m034730:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02ri400nz10gkne3clcut1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:30:00raw572,000원573,000원568,000원572,000원1,501
cmti02rih00o210gknoos7xrtstock-5m003550:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02rie00o110gkjl0bxyv91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:30:00raw116,300원117,300원115,700원116,800원2,548
cmti02riq00o410gk1tgj0rw7stock-5m015760:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:18cmti02rin00o310gkwco93p8b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 10:30:00raw32,100원32,150원32,050원32,100원8,420
cmti02riz00o610gkar976jz8stock-5m030200:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:182026-09-01 10:40:18cmti02riw00o510gk5r72if4p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 10:30:00raw53,500원53,600원53,400원53,500원856
cmti02rj900o810gkafymkkzgstock-5m017670:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:182026-09-01 10:40:18cmti02rj500o710gkpovwfyhk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 10:30:00raw93,000원93,000원92,600원92,700원11,646
cmti02rdc00n210gksq15awtdstock-5m005930:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02rd700n110gkjed77d1d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:30:00raw259,000원259,500원257,500원259,000원169,922
cmti02rdn00n410gkx61ziolistock-5m000660:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02rdj00n310gko93j0fvm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:30:00raw1,693,000원1,698,000원1,685,000원1,690,000원37,511
cmti02rdy00n610gkkirhkpb9stock-5m005380:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02rdu00n510gky9e8q4hr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:30:00raw398,000원398,500원397,500원398,500원4,737
cmti02re800n810gkzb7s60cvstock-5m066570:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02re400n710gk1c87ru531
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:30:00raw205,000원205,500원205,000원205,000원3,351
cmti02rej00na10gk3entb3flstock-5m035420:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02ref00n910gkz0q7qzmw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:30:00raw215,750원216,000원215,500원216,000원1,690
cmti02ret00nc10gk0032yad3stock-5m035720:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02rep00nb10gkhuqhywcc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:30:00raw36,450원36,450원36,400원36,450원3,102
120,351건 중 34,301–34,350← 이전687 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬