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
cmti1ommj00z610gk0yqg0cqwstock-5m055550:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1ommf00z510gkmyfgv2pj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 11:15:00raw110,500원110,900원110,500원110,700원5,631
cmti1omma00z410gkq91c4f5jstock-5m105560:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omm600z310gknr0f0vn31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 11:15:00raw170,200원170,500원170,000원170,500원15,799
cmti1omm000z210gkele4k4exstock-5m000270:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omlw00z110gkeonfr0tw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:15:00raw130,400원130,700원130,400원130,600원3,006
cmti1omlr00z010gkgdab2h09stock-5m005490:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omln00yz10gkb0vnosk21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:15:00raw344,500원345,500원344,500원345,500원1,035
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
cmti1omkp00ys10gkuvqr9wtvstock-5m035720:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omkm00yr10gkjk4hebla1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:15:00raw36,600원36,600원36,500원36,600원5,623
cmti1omkg00yq10gkomiyqq4gstock-5m035420:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omkc00yp10gkdk5vjzw21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 11:15:00raw216,000원216,500원215,500원215,500원2,771
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
cmti1omjn00yk10gkrd86jk5zstock-5m000660:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omjj00yj10gkclyhofwy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 11:15:00raw1,691,000원1,695,000원1,690,000원1,694,000원15,706
cmti1omjc00yi10gkmmlc9rjostock-5m005930:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omj000yh10gkkj6whm6h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:15:00raw259,500원260,000원259,250원259,750원69,428
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
cmti1ompc00zq10gkiv3f5nwzstock-5m017670:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omp800zp10gkfysudx2b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 11:15:00raw93,100원93,300원93,000원93,300원11,815
cmti1omoz00zo10gk6z0x3qr7stock-5m030200:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omov00zn10gkbhgj0k0r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 11:15:00raw53,500원53,600원53,500원53,500원63
cmti1omoo00zm10gklsqehwx0stock-5m015760:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omok00zl10gkv7trptap1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 11:15:00raw32,000원32,100원31,950원32,100원11,423
cmti1v48l011210gkzwlodrwwstock-5m017670:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v48h011110gkb3vrp7yp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 11:20:00raw93,300원93,350원92,900원93,100원7,816
cmti1v477010s10gklfpfr83pstock-5m028260:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v473010r10gkpss7iiuz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:20:00raw381,000원382,000원380,500원381,000원2,592
cmti1v46w010q10gk872edyepstock-5m096770:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v46s010p10gkigj92jj11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 11:20:00raw135,900원136,000원135,300원135,400원7,915
cmti1v46e010m10gk15aunptwstock-5m012330:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v46a010l10gkssgn9ig41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:20:00raw440,500원441,000원440,000원440,000원3,647
cmti1v464010k10gkqzol1n6cstock-5m373220:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v45z010j10gkuo2vc8bj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 11:20:00raw379,000원379,500원377,500원377,500원2,903
cmti1v47r010w10gk0i2lbrf2stock-5m003550:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v47n010v10gkj1b4cfe21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:20:00raw117,650원117,900원117,600원117,600원931
cmti1v45u010i10gkqcr8kux7stock-5m207940:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v45r010h10gkxbctjrj41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:20:00raw1,504,000원1,505,000원1,504,000원1,505,000원58
cmti1v45l010g10gkau6at60mstock-5m055550:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v45h010f10gkfqkrcbel1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 11:20:00raw110,800원111,000원110,800원110,900원4,301
cmti1v482010y10gkvsl0c46jstock-5m015760:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v47x010x10gkcoq76rko1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 11:20:00raw32,050원32,100원32,050원32,100원5,441
cmti1v45b010e10gk0nzrcf81stock-5m105560:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v456010d10gkkn1wipir1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 11:20:00raw170,500원170,600원170,400원170,600원12,633
cmti1v450010c10gkqz0samm8stock-5m000270:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v44w010b10gko8dtofja1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:20:00raw130,700원130,900원130,500원130,600원4,544
cmti1v44q010a10gkunluqhczstock-5m005490:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v44m010910gkhs5ay6i81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:20:00raw345,500원345,500원345,000원345,500원838
cmti1v44g010810gk45xsz31cstock-5m068270:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v44b010710gkcgikhff21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 11:20:00raw188,900원189,100원188,800원188,900원2,018
cmti1v48b011010gkwvbr8i9sstock-5m030200:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v488010z10gk45shzsqu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 11:20:00raw53,500원53,600원53,500원53,500원66
cmti1v445010610gkvmf0ik54stock-5m051910:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v441010510gk08dlr8311
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 11:20:00raw292,000원292,250원290,500원291,000원2,230
cmti1v47h010u10gk8v1676w8stock-5m034730:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v47d010t10gklckx0o2m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:20:00raw574,000원575,000원572,000원572,000원1,079
cmti1v43v010410gk3w65dpgfstock-5m006400:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v43r010310gkcvh3rvfj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 11:20:00raw584,000원585,000원579,000원580,000원10,264
cmti1v43k010210gkyvts0n18stock-5m035720:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v43g010110gkik3zysz21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:20:00raw36,600원36,650원36,550원36,600원4,069
cmti1v43a010010gktug73uxastock-5m035420:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v43700zz10gkzjf0njba1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 11:20:00raw215,500원216,500원215,500원216,000원1,676
cmti1v43100zy10gkzah62yasstock-5m066570:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v42x00zx10gkxz91kt961
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 11:20:00raw205,000원205,500원204,500원205,000원6,972
cmti1v42r00zw10gkry1u3paestock-5m005380:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v42o00zv10gk3wxyuzlq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 11:20:00raw398,000원399,000원398,000원398,250원1,763
cmti1v42h00zu10gkcw94e4szstock-5m000660:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v42b00zt10gkmbmb6aln1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 11:20:00raw1,694,000원1,698,000원1,689,000원1,690,000원18,790
cmti1v41q00zs10gkmh4yzyxfstock-5m005930:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v41f00zr10gkpwujnu271
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:20:00raw259,750원260,000원259,000원259,250원86,514
cmti21i48012210gkjmgaqc54stock-5m028260:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i44012110gkxcnv1vz41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:25:00raw381,000원381,000원377,500원377,500원2,013
cmti21hzc011410gkjx4asguestock-5m005930:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21hyy011310gk8f7v1rly1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:25:00raw259,500원259,500원258,000원258,250원107,349
cmti21hzn011610gkwfirmpajstock-5m000660:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21hzj011510gkz21q2xu11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 11:25:00raw1,690,000원1,691,000원1,679,000원1,681,000원32,435
cmti21hzw011810gkpkrrexavstock-5m005380:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21hzs011710gkry0jj4yi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 11:25:00raw398,000원398,500원396,500원397,000원12,703
cmti21i07011a10gkpe3jejxhstock-5m066570:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i02011910gkeg2cjkao1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 11:25:00raw205,500원205,500원204,000원204,500원17,295
cmti21i0g011c10gk38dp77bkstock-5m035420:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i0d011b10gkxmesgcgl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 11:25:00raw215,500원216,000원215,000원215,500원5,619
cmti21i0q011e10gk79oztkhastock-5m035720:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i0m011d10gkf3x9nmmg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:25:00raw36,600원36,600원36,500원36,550원8,782
cmti21i11011g10gk2jcfz2instock-5m006400:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i0x011f10gkcafr85cq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 11:25:00raw579,500원579,500원574,000원575,000원12,890
cmti21i1d011i10gkq1ggkloystock-5m051910:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i18011h10gkknmlj1pc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 11:25:00raw290,500원290,500원287,500원288,000원4,310
cmti21i1o011k10gk2joe5pevstock-5m068270:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i1j011j10gknekw03nl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 11:25:00raw188,900원188,900원188,500원188,700원3,126
120,377건 중 34,551–34,600← 이전692 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬