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
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
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
cmti0m1u400qu10gk2cvjnzzistock-5m000660:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1ty00qt10gk88d0cvrk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:45:00raw1,701,000원1,703,000원1,695,000원1,696,000원17,582
cmti0m1uo00qy10gkdgkvdlr4stock-5m066570:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1uk00qx10gkr68kpdbk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:45:00raw205,000원205,000원204,500원205,000원3,027
cmti0m1wj00r810gk9uzjcgsfstock-5m006400:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1wf00r710gk48y4rk2z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 10:45:00raw590,000원591,000원587,000원588,000원5,981
cmti0m1wt00ra10gk1luypb55stock-5m051910:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1wp00r910gk2ywqjy961
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 10:45:00raw293,000원294,500원292,000원293,000원2,135
cmti0m1x300rc10gkic58nqr8stock-5m068270:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1wz00rb10gkk0j3j9xx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 10:45:00raw189,300원189,300원189,100원189,200원1,227
cmti0m1xd00re10gk99a2grxestock-5m005490:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1xa00rd10gks8xe7xkl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 10:45:00raw345,000원345,500원343,500원344,000원1,381
cmti0m1xn00rg10gkftmqtx38stock-5m000270:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1xk00rf10gkzxpn38f81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:45:00raw130,450원130,800원130,450원130,600원4,022
cmti0m1xy00ri10gkauardi8ostock-5m105560:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1xu00rh10gk59vzkepg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 10:45:00raw171,000원171,100원170,300원170,700원14,188
cmti0m1tr00qs10gkup6xoujqstock-5m005930:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1tl00qr10gk8wf9e6z81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:45:00raw260,250원261,000원259,500원260,250원120,320
cmti0m1y900rk10gkro9wszjcstock-5m055550:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1y500rj10gkdbbjyq2k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 10:45:00raw110,600원110,700원110,100원110,200원7,971
cmti0m1yj00rm10gkw1d5omatstock-5m373220:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1yf00rl10gkf6ihhhg01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 10:45:00raw380,000원381,500원379,500원380,000원2,511
cmti0m1yx00ro10gkctg2j19ostock-5m012330:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m1yp00rn10gkg5rb5a241
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:45:00raw440,500원441,000원440,000원441,000원2,481
cmti0m1zp00rq10gk3l163k09stock-5m096770:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m1zg00rp10gkm72f6lo41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 10:45:00raw135,500원136,200원135,400원136,200원15,237
cmti0m20i00rs10gkzpffotukstock-5m028260:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m20900rr10gkmgl8qxzc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:45:00raw381,500원382,000원380,000원381,500원2,641
cmti0m20u00ru10gkl7v7hke8stock-5m034730:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m20q00rt10gk4h8xmra11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:45:00raw575,000원577,000원572,000원572,000원1,607
cmti0m21400rw10gko7vj3wx5stock-5m003550:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m21000rv10gk6biro1981
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:45:00raw117,900원118,300원117,700원118,200원2,016
cmti0m1ue00qw10gkfl7000costock-5m005380:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1ua00qv10gkyg3o4uwa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:45:00raw398,500원398,500원398,000원398,500원3,342
cmti0m21d00ry10gktmi0y8ywstock-5m015760:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m21a00rx10gkb8kefj2m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 10:45:00raw32,100원32,150원32,050원32,100원1,807
cmti0m21m00s010gkatvozhv5stock-5m030200:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m21i00rz10gkyq5l02rj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 10:45:00raw53,500원53,600원53,500원53,600원36
cmti0m1ux00r010gkdx87vuhsstock-5m035420:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1uu00qz10gk4q4fi6l91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:45:00raw216,000원216,500원215,500원216,000원3,498
cmti0m1vq00r210gkd7xnfzfkstock-5m035720:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1vg00r110gkpszt4w8a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:45:00raw36,600원36,650원36,600원36,650원6,064
cmti0shkf00ss10gkgtiqp1b4stock-5m207940:20260901:10452026-09-01 10:45:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shkb00sr10gkyirhvg0u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:45:00raw1,499,000원1,502,000원1,499,000원1,501,000원263
cmti0m22400s210gkeqbmfcn5stock-5m017670:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m21r00s110gk9ydn2oxq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 10:45:00raw92,800원93,000원92,700원92,800원7,802
cmti0shk600sq10gk08hyqkcvstock-5m055550:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shk200sp10gkvlk0u52v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 10:50:00raw110,300원110,500원110,200원110,300원11,467
cmti0shgp00s410gk3dw3xbygstock-5m005930:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shge00s310gk2orf63s71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:50:00raw260,250원260,500원258,500원259,000원152,453
cmti0shh700s610gk4wi36xqmstock-5m000660:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shh300s510gknaagbhph1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:50:00raw1,696,000원1,697,000원1,683,000원1,683,000원33,718
cmti0shhi00s810gk0mlk7i2tstock-5m005380:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shhd00s710gk9yj4pu7n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:50:00raw398,500원398,500원397,500원397,500원8,992
cmti0shhs00sa10gkyr6q04dsstock-5m066570:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shho00s910gk0bi95orh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:50:00raw204,500원205,000원204,000원204,000원6,890
cmti0shi200sc10gk1s7vhxk5stock-5m035420:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shhy00sb10gkzgmje3y91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:50:00raw215,500원216,500원215,500원216,000원1,992
cmti0shid00se10gkas2nf1pdstock-5m035720:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shi900sd10gk6a30he0m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:50:00raw36,650원36,650원36,500원36,500원6,981
cmti0shin00sg10gkpyem1b5mstock-5m006400:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shij00sf10gkc52a4rvy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 10:50:00raw588,000원588,000원586,000원586,000원3,118
cmti0shj000si10gk9d0lyxm7stock-5m051910:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shiv00sh10gkry40l5dl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 10:50:00raw293,000원293,000원292,000원292,500원1,293
cmti0shjb00sk10gkd6r0vsjqstock-5m068270:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shj600sj10gkexldoca11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 10:50:00raw189,100원189,400원189,000원189,000원2,255
cmti0shjl00sm10gklpij6hotstock-5m005490:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shjh00sl10gkniapg3bh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 10:50:00raw344,500원345,500원343,250원343,250원1,837
cmti0shjw00so10gkuyqubn09stock-5m105560:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shjr00sn10gkd2nk2yf61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 10:50:00raw170,700원171,000원170,400원170,700원15,649
cmti0shko00su10gk6lp1gu8jstock-5m207940:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shkk00st10gkspgme4j21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:50:00raw1,502,000원1,503,000원1,501,000원1,501,000원277
cmti0shky00sw10gk9f028gy6stock-5m373220:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shku00sv10gktuahl1o01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 10:50:00raw380,500원381,500원380,000원380,500원4,617
cmti0shla00sy10gkcdtmh8tcstock-5m012330:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shl500sx10gk4nb9l6ag1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:50:00raw441,000원441,000원439,000원439,500원5,190
cmti0shln00t010gkve8f0tl3stock-5m096770:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shli00sz10gkpr951u4y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 10:50:00raw136,100원136,300원135,600원135,900원10,958
cmti0shlz00t210gk4p9zdxgastock-5m028260:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shlv00t110gkupiv40ps1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:50:00raw381,500원381,500원379,000원379,000원2,682
cmti0shmc00t410gk5d0z620ostock-5m034730:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shm700t310gkse3105fd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:50:00raw573,000원574,000원571,000원573,000원1,467
cmti0shmo00t610gka4bsvg1sstock-5m003550:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shmk00t510gktw2q8q2r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:50:00raw118,100원118,400원117,500원117,500원1,771
cmti0shn000t810gkycpkk1nkstock-5m015760:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shmv00t710gkc3d5f5kv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 10:50:00raw32,100원32,100원32,000원32,050원3,495
cmti0shnb00ta10gk0n2sydbxstock-5m030200:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shn600t910gkqwbtpqr21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 10:50:00raw53,600원53,600원53,500원53,600원1,112
120,377건 중 34,401–34,450← 이전689 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬