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
cmti1bscc00wc10gk0reyuo2cstock-5m068270:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsc700wb10gkb1z2j4ui1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 11:05:00raw189,500원189,500원189,100원189,100원1,725
cmti1bs8k00vw10gk1x1q5fzestock-5m005930:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bs8f00vv10gky26dyc0t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:05:00raw258,750원259,500원258,000원259,000원95,506
cmti1bsbr00wa10gkk7eosyq0stock-5m051910:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsbh00w910gk3nmgxd1u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 11:05:00raw292,000원293,000원291,000원291,000원2,088
cmti1bsaz00w810gkbbhnonyqstock-5m006400:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsap00w710gkkf6zembt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 11:05:00raw585,000원586,000원584,000원585,000원4,967
cmti1bseh00ws10gk24npfh4astock-5m012330:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsed00wr10gklb6600av1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:05:00raw440,500원441,000원440,000원440,000원1,601
cmti1bsfw00x210gkj4neawmystock-5m015760:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsfs00x110gk9ajwukkz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 11:05:00raw32,050원32,100원32,050원32,050원2,545
cmti1bsfl00x010gkcreqd5hsstock-5m003550:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsfh00wz10gkhv500mx31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:05:00raw117,900원117,900원117,300원117,600원902
cmti1bse700wq10gkdo6qexhnstock-5m373220:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bse400wp10gksldezmyv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 11:05:00raw379,500원380,000원378,500원379,500원2,476
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
cmti1bsgd00x610gkjyoelzm9stock-5m030200:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsg900x510gk1ob4boct1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 11:05:00raw53,600원53,600원53,500원53,600원129
cmti1bsgn00x810gklnv2l3v5stock-5m017670:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsgj00x710gkwt16sk7p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 11:05:00raw93,100원93,150원92,900원92,900원4,777
cmti1bs9g00w210gk2v9ausy2stock-5m066570:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bs9c00w110gkxcr6153h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 11:05:00raw204,500원205,000원204,000원204,500원2,443
cmti1bsa800w610gk72pga7hustock-5m035720:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsa400w510gk7jfugkmv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:05:00raw36,650원36,675원36,550원36,600원5,442
cmti1bs9p00w410gkh2ho7jg5stock-5m035420:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bs9m00w310gkru8n6v1f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 11:05:00raw216,000원216,500원215,500원216,000원1,696
cmti1bser00wu10gk79izyp1zstock-5m096770:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsen00wt10gkyelm7btk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 11:05:00raw135,500원135,700원135,100원135,300원15,861
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
cmti1bsfc00wy10gk7ngijvngstock-5m034730:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsf700wx10gkq9k6w1051
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:05:00raw571,000원572,000원570,000원571,000원621
cmti1bs9600w010gkvs2li30rstock-5m005380:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bs9300vz10gkclp5h6cr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 11:05:00raw398,000원398,500원397,500원397,500원2,431
cmti1bs8x00vy10gkacj04nnystock-5m000660:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bs8r00vx10gksu2503jb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 11:05:00raw1,688,000원1,689,000원1,684,000원1,687,000원20,983
cmti1bsdx00wo10gkum8ihrv6stock-5m207940:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsdu00wn10gkdwm6jbnt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:05:00raw1,507,000원1,507,000원1,504,000원1,505,000원243
cmti1bsd500wi10gknq5xplvpstock-5m105560:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsd100wh10gkx3s2wl1f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 11:05:00raw170,600원170,700원170,200원170,300원10,801
cmti1i6tg00xc10gkp1po7kwzstock-5m000660:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6tc00xb10gklgqpkb6j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 11:10:00raw1,687,000원1,692,000원1,685,000원1,690,000원18,418
cmti1omnw00zg10gk90mxv0xsstock-5m034730:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omns00zf10gkotclgn4r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:10:00raw570,000원572,000원569,000원571,000원509
cmti1i6t600xa10gkcdrz2wrlstock-5m005930:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6t100x910gk29nbz8vm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:10:00raw259,000원259,750원258,500원259,500원78,724
cmti1i6vd00xq10gkk256byiestock-5m068270:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6v900xp10gkzliaa40u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 11:10:00raw189,100원189,100원189,000원189,100원615
cmti1i6v200xo10gku8j7117dstock-5m051910:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6uy00xn10gkxyzu5mjv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 11:10:00raw291,500원292,000원291,000원291,500원1,309
cmti1i6ut00xm10gkrb17uc2wstock-5m006400:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6up00xl10gkltgpqdc71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 11:10:00raw585,000원585,000원583,000원584,000원2,077
cmti1i6yx00yg10gklkh0zz3pstock-5m017670:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6yt00yf10gkfzfn3lv01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 11:10:00raw93,000원93,200원92,850원93,100원9,326
cmti1i6tq00xe10gklzmpxiynstock-5m005380:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6tm00xd10gkc7v51krz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 11:10:00raw398,000원398,000원397,000원397,500원3,175
cmti1i6yn00ye10gkr8jef1tpstock-5m030200:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6yk00yd10gkqlyd45us1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 11:10:00raw53,500원53,600원53,500원53,600원34
cmti1i6ye00yc10gkpt8848wmstock-5m015760:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6ya00yb10gkdlyfa9l01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 11:10:00raw32,100원32,100원31,950원32,000원10,496
cmti1i6y300ya10gkjnit9rr1stock-5m003550:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6y000y910gk7yq8876o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:10:00raw117,700원117,900원117,600원117,900원325
cmti1i6xu00y810gktb69j5b3stock-5m028260:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6xq00y710gkhgwcax1f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:10:00raw380,500원381,000원379,500원381,000원2,010
cmti1i6xk00y610gknsctjtm9stock-5m096770:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6xg00y510gk6hnycmpg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 11:10:00raw135,300원135,900원135,100원135,400원10,769
cmti1i6xa00y410gkg7kjzyiwstock-5m012330:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6x600y310gkez07fh521
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:10:00raw440,500원440,500원439,500원439,500원1,557
cmti1i6x100y210gkqsa9kcd1stock-5m373220:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6wx00y110gk5mevo6bm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 11:10:00raw379,500원379,500원378,500원379,500원2,163
cmti1i6wr00y010gkw4dvfm0pstock-5m207940:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6wn00xz10gkce875esh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:10:00raw1,506,000원1,506,000원1,504,000원1,505,000원112
cmti1i6wi00xy10gkukkuc3m7stock-5m055550:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6we00xx10gkcdjutkmt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 11:10:00raw110,500원110,700원110,400원110,500원4,674
cmti1i6w800xw10gke89j2fy5stock-5m105560:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6w500xv10gkrg8dduh31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 11:10:00raw170,300원170,400원169,900원170,200원19,859
cmti1i6vy00xu10gkj0muy110stock-5m000270:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6vu00xt10gk33j4ynkw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:10:00raw130,600원130,700원130,400원130,400원3,572
cmti1i6vn00xs10gk0qzzkwm5stock-5m005490:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6vj00xr10gkcfr6xmd21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:10:00raw345,000원345,500원344,500원345,000원1,332
cmti1i6uj00xk10gk7lnr5z6mstock-5m035720:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6ug00xj10gkt5za7cti1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:10:00raw36,600원36,650원36,550원36,550원6,899
cmti1i6ua00xi10gkef1q5jb7stock-5m035420:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6u600xh10gkylgppkzm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 11:10:00raw216,000원216,000원215,500원216,000원1,657
cmti1i6u000xg10gk7ga8k1fpstock-5m066570:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6tw00xf10gkh5v41haz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 11:10:00raw204,500원204,500원204,000원204,500원1,603
cmti1omk600yo10gk6jyrb921stock-5m066570:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omk200yn10gksogyoqyo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 11:15:00raw204,250원205,000원204,000원204,500원7,535
cmti1omjx00ym10gkj0xlp2i8stock-5m005380:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omjs00yl10gkcbzfrlt81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 11:15:00raw397,500원398,500원397,500원398,000원4,963
cmti1omlh00yy10gk7r2u6vxmstock-5m068270:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omld00yx10gk74iqq7uf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 11:15:00raw189,100원189,100원188,800원188,900원1,872
cmti1oml800yw10gkq8m8jb3vstock-5m051910:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1oml400yv10gk47b32i231
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 11:15:00raw291,500원292,000원291,000원291,500원976
cmti1omkz00yu10gkxsgje96pstock-5m006400:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omkv00yt10gk6mw1zeh71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 11:15:00raw584,000원584,000원583,000원583,000원1,473
cmti1v46n010o10gk5ybt9f2bstock-5m096770:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v46j010n10gkti7psn0k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 11:15:00raw135,500원136,000원135,400원135,900원7,963
120,377건 중 34,501–34,550← 이전691 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬