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
cmti0shnl00tc10gk5vpyvia7stock-5m017670:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shnh00tb10gkry1zknxn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 10:50:00raw92,800원93,800원92,800원93,500원25,344
cmti0ywkh00ty10gke7okcryfstock-5m000270:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywke00tx10gkdvigkvwf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:50:00raw130,600원130,800원130,100원130,100원6,097
cmti0ywmz00ug10gk4w4egp8ystock-5m003550:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywmv00uf10gk30l944n51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:55:00raw117,900원118,000원117,500원118,000원2,114
cmti0ywfh00te10gk9xlatqy9stock-5m005930:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywf700td10gkrr2cz7fd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:55:00raw258,500원258,500원258,000원258,250원73,629
cmti0ywgd00tg10gkkuas1j13stock-5m000660:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywg300tf10gkfhokeqoq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:55:00raw1,683,000원1,685,000원1,679,000원1,684,500원36,587
cmti0ywh400ti10gk59gaqlunstock-5m005380:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywgw00th10gk3h6gcg3k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:55:00raw397,500원398,000원397,000원398,000원7,219
cmti0ywhp00tk10gkqsay4q97stock-5m066570:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywhi00tj10gkqm2qkzdq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:55:00raw204,250원204,500원203,500원203,750원11,244
cmti0ywi700tm10gkkwkq6klbstock-5m035420:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywi100tl10gkdfzhx3iq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:55:00raw215,500원216,000원215,500원216,000원2,735
cmti0ywip00to10gkq8y31ze1stock-5m035720:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywij00tn10gkl63ubbwo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:55:00raw36,500원36,600원36,450원36,600원10,415
cmti0ywj600tq10gkn1ka0z4mstock-5m006400:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywj000tp10gkk3igucd31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 10:55:00raw586,000원588,000원586,000원586,000원4,801
cmti0ywjo00ts10gkx9gcpgmlstock-5m051910:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywji00tr10gkiqob93kx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 10:55:00raw292,000원294,000원291,500원293,500원2,165
cmti0ywjy00tu10gk0kjcbkfmstock-5m068270:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywju00tt10gkuyzkf78n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 10:55:00raw189,000원189,500원188,900원189,400원3,003
cmti0ywk800tw10gkwvswjmhfstock-5m005490:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywk400tv10gk3ygoxt7o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 10:55:00raw343,250원344,500원343,000원344,250원3,970
cmti0ywkq00u010gknv8w8izzstock-5m000270:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywkm00tz10gki1xkdt7e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:55:00raw130,100원130,300원130,000원130,200원3,802
cmti0ywl000u210gkn83j3y10stock-5m105560:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywkw00u110gk047ghprh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 10:55:00raw170,700원171,000원170,500원170,700원16,125
cmti0ywlb00u410gkrp16w6qastock-5m055550:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywl700u310gkjnmo8kpm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 10:55:00raw110,300원110,600원110,300원110,600원6,239
cmti0ywll00u610gk4lbwg3wkstock-5m207940:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywlh00u510gkp1fffldj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:55:00raw1,501,000원1,510,500원1,500,000원1,506,000원257
cmti0ywlv00u810gk9zrrwwvpstock-5m373220:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywlr00u710gkw8gnpilg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 10:55:00raw380,500원381,500원380,000원380,000원3,922
cmti0ywm500ua10gktahexynbstock-5m012330:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywm100u910gkq2j82u2y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:55:00raw439,500원440,000원438,500원439,500원3,787
cmti0ywmf00uc10gkggg6vgp3stock-5m096770:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywmb00ub10gkr8wauf7t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 10:55:00raw135,800원136,000원135,500원135,500원10,067
cmti0ywmp00ue10gkseebak11stock-5m034730:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywml00ud10gkot7qpbfx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:55:00raw573,000원573,000원570,000원572,000원597
cmti0ywn900ui10gke01ipqwdstock-5m015760:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywn500uh10gkmrjm01g01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 10:55:00raw32,050원32,050원32,000원32,050원1,776
cmti0ywni00uk10gk5243bxemstock-5m030200:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywnf00uj10gkjuu33fwf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 10:55:00raw53,500원53,600원53,500원53,500원952
cmti0ywnr00um10gkhhvxl7h0stock-5m017670:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywno00ul10gkfj3xwqrf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 10:55:00raw93,400원94,000원92,900원93,000원22,710
cmti15cg200vk10gkhn23abg6stock-5m028260:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:10:182026-09-01 11:10:18cmti15cfy00vj10gklymr0mky1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:55:00raw379,000원380,500원378,500원380,000원1,365
cmti1bsg500x410gkjpdp2818stock-5m030200:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsg100x310gkazvugqre1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 11:00:00raw53,600원53,600원53,500원53,500원152
cmti15car00uo10gkme68d6pnstock-5m005930:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:172026-09-01 11:10:17cmti15cae00un10gk1m7djsx01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:00:00raw258,250원259,000원258,000원258,750원111,120
cmti1bsdp00wm10gk3aj4sngtstock-5m207940:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsdl00wl10gka4d8dy7z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:00:00raw1,506,000원1,508,000원1,506,000원1,508,000원329
cmti15cgv00vq10gkzljx43wzstock-5m003550:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:182026-09-01 11:10:18cmti15cgr00vp10gkcpplidxq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:00:00raw118,000원118,300원117,700원118,000원990
cmti15cb200uq10gkzsx7sxx6stock-5m000660:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:172026-09-01 11:10:17cmti15cay00up10gk835yioax1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 11:00:00raw1,685,000원1,691,000원1,683,000원1,688,000원23,432
cmti15cbc00us10gkn6qa4vrrstock-5m005380:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:172026-09-01 11:10:17cmti15cb800ur10gk80ph9ri31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 11:00:00raw398,000원398,500원397,500원398,000원2,442
cmti15cbm00uu10gkdfhhomplstock-5m066570:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:172026-09-01 11:10:17cmti15cbi00ut10gksgk4kxxl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 11:00:00raw204,000원205,000원203,500원204,500원12,912
cmti15cbx00uw10gkuq3apmwrstock-5m035420:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:172026-09-01 11:10:17cmti15cbt00uv10gkde54a9nb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 11:00:00raw215,500원216,500원215,500원216,500원3,755
cmti15ch600vs10gko5pqxgyqstock-5m015760:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:182026-09-01 11:10:18cmti15ch200vr10gk9n4rcp4h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 11:00:00raw32,050원32,100원32,000원32,050원12,222
cmti15cc900uy10gk62yegxikstock-5m035720:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:172026-09-01 11:10:17cmti15cc400ux10gkonj6xp8p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:00:00raw36,575원36,700원36,500원36,675원6,343
cmti15cck00v010gkfyy9xrzzstock-5m006400:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:172026-09-01 11:10:17cmti15ccg00uz10gkngl0uajq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 11:00:00raw586,000원586,000원584,000원585,000원2,880
cmti15ccv00v210gkbrohq34sstock-5m051910:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:172026-09-01 11:10:17cmti15ccr00v110gkch96vqjt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 11:00:00raw293,500원294,000원292,000원292,250원2,249
cmti15cd700v410gkyg386tumstock-5m068270:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:172026-09-01 11:10:17cmti15cd200v310gk3uwzgja91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 11:00:00raw189,400원189,800원189,300원189,500원3,095
cmti15cdh00v610gkx8g4hmz0stock-5m005490:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:172026-09-01 11:10:17cmti15cdc00v510gk9lqxofjh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:00:00raw344,500원346,000원344,000원345,000원4,330
cmti15cdq00v810gkp3zskiyastock-5m000270:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:172026-09-01 11:10:17cmti15cdm00v710gktzlys8ty1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:00:00raw130,200원130,900원130,200원130,500원4,378
cmti15ce000va10gkh8372mvrstock-5m105560:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:172026-09-01 11:10:17cmti15cdw00v910gkii94vp251
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 11:00:00raw170,600원170,900원170,600원170,600원13,361
cmti15ce900vc10gkh52un8d1stock-5m055550:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:172026-09-01 11:10:17cmti15ce600vb10gkb8sq0wvb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 11:00:00raw110,500원111,000원110,500원110,800원8,648
cmti15chg00vu10gkx5m2450dstock-5m017670:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:182026-09-01 11:10:18cmti15chb00vt10gkgf8sbp1d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 11:00:00raw92,900원93,200원92,900원93,100원5,156
cmti15cej00ve10gkg78iu2o8stock-5m373220:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:172026-09-01 11:10:17cmti15cef00vd10gktqsfmid11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 11:00:00raw380,500원380,500원379,000원379,500원2,213
cmti15cet00vg10gkryfpdsixstock-5m012330:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:182026-09-01 11:10:18cmti15cep00vf10gkq664d4iv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:00:00raw439,500원441,000원439,500원441,000원879
cmti15cfj00vi10gk0p6xyfqlstock-5m096770:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:182026-09-01 11:10:18cmti15cfa00vh10gk49t6d6mk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 11:00:00raw135,600원135,800원135,000원135,500원19,463
cmti15cgl00vo10gk0wfq3ja3stock-5m034730:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:182026-09-01 11:10:18cmti15cgh00vn10gk93q9jw6d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:00:00raw572,000원572,000원569,000원571,000원1,289
cmti15cgb00vm10gkct3shh05stock-5m028260:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:182026-09-01 11:10:18cmti15cg700vl10gk571oxmli1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:00:00raw379,500원381,000원378,500원380,500원2,663
cmti1bsdf00wk10gk3bn2o11cstock-5m055550:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsdb00wj10gkgyi6olu31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 11:05:00raw110,800원110,800원110,400원110,500원7,622
cmti1bsf100ww10gki6tnloi9stock-5m028260:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsex00wv10gkqg0ob5wt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:05:00raw380,500원380,500원379,500원380,000원1,903
120,377건 중 34,451–34,500← 이전690 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬