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
cmti02rh400ns10gk4eu1ty6ostock-5m373220:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02rh000nr10gkucd2bgwe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 10:30:00raw378,500원380,000원378,000원380,000원4,373
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
cmti02rho00nw10gkxehen7s9stock-5m096770:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02rhk00nv10gk29j1a8lm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 10:30:00raw135,800원136,500원135,600원136,300원18,148
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
cmti0978h00oy10gkj693g4rqstock-5m207940:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0978900ox10gkrcjzlu1b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:30:00raw1,500,000원1,502,000원1,500,000원1,502,000원148
cmti0976h00os10gkm6ng3ha0stock-5m000270:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0976c00or10gkn5vl9l2q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:35:00raw130,300원130,600원130,100원130,300원9,984
cmti0977r00ow10gk6whleq4dstock-5m055550:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0977i00ov10gk6mx9rb1d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 10:35:00raw110,500원110,600원110,400원110,600원5,932
cmti0977600ou10gko0wdff7ystock-5m105560:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0976q00ot10gk8ve1s8is1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 10:35:00raw171,300원171,500원170,900원171,000원14,607
cmti0976500oq10gkz8q3ewsdstock-5m005490:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0976100op10gky6fwoen31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 10:35:00raw344,500원345,000원343,000원344,000원3,806
cmti0975u00oo10gki9sn8qekstock-5m068270:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0975q00on10gk7j7gt5481
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 10:35:00raw189,300원189,500원189,100원189,300원1,461
cmti0975k00om10gkzdu6yjqlstock-5m051910:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0975g00ol10gkwxrup3dn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 10:35:00raw294,000원294,000원291,000원292,500원3,484
cmti0973500oa10gk2fjuszrustock-5m005930:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0972t00o910gk1q8svoqt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:35:00raw259,000원260,000원258,500원259,000원181,765
cmti0973h00oc10gksffnjo1dstock-5m000660:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0973d00ob10gkrgvopy8x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:35:00raw1,690,000원1,696,000원1,688,000원1,690,000원23,493
cmti0973s00oe10gklm69yz50stock-5m005380:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0973o00od10gkvhx7w67w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:35:00raw398,000원399,000원398,000원398,000원3,735
cmti0974900og10gkjg8rngj5stock-5m066570:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0973y00of10gky1wj789y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:35:00raw205,000원205,500원204,500원205,000원19,266
cmti0974j00oi10gk4f2mf9dwstock-5m035420:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0974f00oh10gkdl7je7g41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:35:00raw215,500원216,000원215,500원215,750원1,556
cmti0975a00ok10gkax1akr5mstock-5m035720:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0974w00oj10gkj51uv7q91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:35:00raw36,400원36,550원36,400원36,450원8,116
cmti097a900pa10gkgzj44ftkstock-5m015760:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti097a500p910gkckktqgrx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 10:35:00raw32,100원32,150원32,050원32,050원10,942
cmti097a000p810gk7633rbtbstock-5m034730:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0979w00p710gkb41a67qw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:35:00raw572,000원575,000원571,000원575,000원607
cmti0979q00p610gk9sipmczdstock-5m096770:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0979n00p510gkxqzdwb301
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 10:35:00raw136,400원136,400원135,700원135,900원10,432
cmti0979h00p410gkxru8cyfistock-5m012330:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0979d00p310gkohq858aw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:35:00raw440,250원441,000원439,500원439,500원5,939
cmti0979700p210gkx0cn7zhtstock-5m373220:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0979300p110gkh62e5uta1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 10:35:00raw380,000원380,000원378,000원379,000원2,936
cmti0978x00p010gkrl2tv2rhstock-5m207940:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0978t00oz10gkoef5ztzd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:35:00raw1,502,000원1,502,000원1,499,000원1,500,000원181
cmti097as00pe10gkhru9vekvstock-5m017670:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti097ao00pd10gknzsasmi31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 10:35:00raw92,800원93,000원92,700원92,900원8,777
cmti097aj00pc10gkrhz7gvemstock-5m030200:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti097af00pb10gkarv8fecq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 10:35:00raw53,500원53,600원53,400원53,500원2,005
cmti0m1w100r410gkvtpzcuz3stock-5m006400:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1vx00r310gkeqcra9a41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 10:35:00raw588,000원589,000원586,000원588,000원5,688
cmti0fm8r00qc10gk6loc5460stock-5m028260:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm8m00qb10gkpatdzmmf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:35:00raw379,500원380,500원379,000원380,000원2,473
cmti0fm9p00qi10gkipjps1ehstock-5m003550:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm9l00qh10gka8vyhxsm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:35:00raw117,100원117,900원116,800원117,900원3,274
cmti0fm9000qe10gkwx00lpmkstock-5m028260:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm8v00qd10gkykgya82p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:40:00raw379,500원381,500원379,500원381,000원1,323
cmti0fm9b00qg10gkjci58vcistock-5m034730:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm9600qf10gkybey3qsk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:40:00raw575,000원576,000원574,000원574,000원612
cmti0fma500qk10gkx0c461wpstock-5m003550:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm9x00qj10gk8k6xp0401
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:40:00raw117,900원118,000원117,200원117,800원1,230
cmti0fmaj00qm10gkn69wnpsgstock-5m015760:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fmac00ql10gkk2p3x3tv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 10:40:00raw32,100원32,100원32,050원32,100원4,875
cmti0fmaw00qo10gk03wwa3fcstock-5m030200:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fmas00qn10gkljgbeg821
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 10:40:00raw53,500원53,600원53,500원53,600원150
cmti0fmbc00qq10gkodvs5gfbstock-5m017670:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fmb500qp10gkyf2qnz2h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 10:40:00raw93,000원93,000원92,700원92,900원6,919
cmti0m1wa00r610gkx8jxawuvstock-5m006400:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1w600r510gkds69fqyf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 10:40:00raw588,000원590,000원587,000원590,000원3,368
cmti0fm4100pg10gkyksz6akistock-5m005930:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm3w00pf10gkz0mj29am1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:40:00raw259,250원261,000원259,000원260,500원131,389
cmti0fm4c00pi10gk2e9lj3oystock-5m000660:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm4800ph10gk43f0lzca1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:40:00raw1,690,000원1,702,000원1,689,000원1,701,000원33,372
cmti0fm4n00pk10gku30q0nwcstock-5m005380:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm4j00pj10gkoiyrbvqd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:40:00raw398,500원398,500원398,000원398,000원2,159
cmti0fm4x00pm10gkduj1i4bfstock-5m066570:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm4t00pl10gko79emk3j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:40:00raw204,500원205,000원204,500원204,500원2,366
cmti0fm5800po10gkojoapirgstock-5m035420:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm5400pn10gkofi00y351
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:40:00raw215,500원216,500원215,500원215,500원3,943
cmti0fm5i00pq10gkwoz0bu7jstock-5m035720:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm5e00pp10gk45di6sm71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:40:00raw36,450원36,600원36,400원36,600원7,146
cmti0fm5s00ps10gk1su8o9jostock-5m051910:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm5o00pr10gkdxhahsmm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 10:40:00raw292,500원293,500원291,500원293,000원2,105
cmti0fm6300pu10gkgbgkgfhrstock-5m068270:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm5z00pt10gktxye4sxm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 10:40:00raw189,200원189,400원189,100원189,100원1,654
cmti0fm6d00pw10gkaygbw8pcstock-5m005490:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm6900pv10gkp6piau7u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 10:40:00raw344,000원344,750원343,500원344,500원881
cmti0fm6o00py10gkkylpco7bstock-5m000270:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm6k00px10gkj9142f0f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:40:00raw130,400원130,600원130,300원130,500원4,756
120,375건 중 34,351–34,400← 이전688 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬