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
cmti2r7ee017010gknh2pfyngstock-5m096770:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7ea016z10gkcx08b8yp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 11:45:00raw133,800원134,300원133,700원134,000원14,594
cmti2r7f9017610gkgqkxrq6mstock-5m015760:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7f5017510gk3yjlar8f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 11:45:00raw31,900원32,000원31,900원32,000원11,018
cmti2xnbc018a10gk528g2ulcstock-5m028260:20260901:11452026-09-01 11:45:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnb8018910gkivhleujb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:45:00raw377,000원379,500원376,500원379,000원1,711
cmti2xn7q017k10gkvv3syk9astock-5m035720:20260901:11452026-09-01 11:45:00instantevent2026-09-01 12:00:172026-09-01 12:00:17cmti2xn7m017j10gk1eg932zp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:45:00raw36,450원36,550원36,400원36,500원8,938
cmti2r7fj017810gkopm488vbstock-5m030200:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7ff017710gkknbjnvjz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 11:45:00raw53,400원53,400원53,200원53,350원6,779
cmti2xna7018210gkkr17ql5vstock-5m055550:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xna3018110gk17xnfhpn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 11:50:00raw110,500원110,700원110,500원110,700원2,656
cmti2xn6j017c10gkkxv2h6x7stock-5m005930:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:172026-09-01 12:00:17cmti2xn66017b10gk69gyxazi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:50:00raw258,750원259,500원258,500원259,250원54,068
cmti2xn6x017e10gk8xe0774astock-5m000660:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:172026-09-01 12:00:17cmti2xn6s017d10gkbsw5j2vw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 11:50:00raw1,679,000원1,682,000원1,678,000원1,679,000원14,940
cmti2xn76017g10gksnu6lbsrstock-5m005380:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:172026-09-01 12:00:17cmti2xn72017f10gkfdom5o9a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 11:50:00raw397,000원398,500원396,500원397,500원5,084
cmti2xn7g017i10gku8d5ppnostock-5m066570:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:172026-09-01 12:00:17cmti2xn7c017h10gkawys86bx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 11:50:00raw203,500원204,500원203,500원204,500원3,940
cmti2xn7y017m10gk3ne2gkadstock-5m035720:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:172026-09-01 12:00:17cmti2xn7v017l10gkd6g4auqe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:50:00raw36,500원36,575원36,450원36,525원3,937
cmti2xn89017o10gkxvnkvz15stock-5m006400:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xn85017n10gkkdvcbu4h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 11:50:00raw578,000원578,000원576,000원578,000원3,978
cmti2xn8s017s10gk63cs96restock-5m051910:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xn8n017r10gku90skfyd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 11:50:00raw289,000원289,000원288,500원289,000원849
cmti2xn92017u10gk21kdolvlstock-5m068270:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xn8y017t10gk68b66c7m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 11:50:00raw189,100원189,200원188,900원189,000원1,263
cmti2xn9c017w10gkaamo3omestock-5m005490:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xn98017v10gkbyjk1qv81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:50:00raw342,500원343,000원341,500원342,500원1,635
cmti2xn9n017y10gkv9hoefyustock-5m000270:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xn9i017x10gk4638qupo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:50:00raw130,500원130,900원130,400원130,800원2,942
cmti2xn9x018010gkjxpcu5u8stock-5m105560:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xn9t017z10gkuudvjk061
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 11:50:00raw169,700원169,900원169,600원169,750원13,155
cmti2xnbk018c10gkylg9dsiastock-5m028260:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnbg018b10gkv1mpsbbh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:50:00raw379,000원380,000원378,500원379,500원997
cmti2xnb2018810gkmwccoe31stock-5m096770:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnay018710gk7gp8csr01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 11:50:00raw134,100원134,400원134,000원134,200원6,489
cmti2xnas018610gk0hpk0c9mstock-5m012330:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnan018510gkefwrk26b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:50:00raw439,250원440,000원439,000원439,500원843
cmti2xnah018410gkx07sd6t8stock-5m373220:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnad018310gke4dbw2t11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 11:50:00raw375,000원376,500원374,500원375,500원2,024
cmti2xncy018k10gk0e3t10bistock-5m030200:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xncu018j10gk4pw1u0r81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 11:50:00raw53,350원53,400원53,300원53,300원25
cmti2xnd8018m10gkj7hlok2estock-5m017670:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnd4018l10gkd3fehmwl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 11:50:00raw92,700원92,800원92,600원92,800원4,497
cmti2xnce018g10gk9475rzmostock-5m003550:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnc9018f10gk239sid881
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:50:00raw117,900원118,100원117,900원118,100원581
cmti2xnco018i10gkuocw75mestock-5m015760:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnck018h10gkm2kf0jpt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 11:50:00raw32,000원32,050원31,950원31,950원3,414
cmti2xnc2018e10gkx6yb7lshstock-5m034730:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnbr018d10gki3yp1z5r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:50:00raw570,000원572,000원570,000원572,000원425
cmti343b9019g10gko41cxg1lstock-5m207940:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343b5019f10gkoqisifqk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:50:00raw1,501,000원1,501,000원1,500,000원1,500,000원185
cmti3438d018w10gkk6jirkxsstock-5m035420:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti34389018v10gklhktrw141
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 11:50:00raw215,000원215,500원214,500원215,000원5,401
cmti343ca019o10gkxzixaoi0stock-5m096770:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343c6019n10gkdiixtsxk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 11:55:00raw134,200원134,600원134,100원134,600원11,596
cmti343cu019s10gknfo99v14stock-5m003550:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343cq019r10gk6994ajrn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:55:00raw118,100원118,300원118,000원118,300원440
cmti343d4019u10gkbnnhpq6vstock-5m015760:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343d0019t10gkybftx1t01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 11:55:00raw31,950원32,100원31,950원32,050원5,207
cmti343dd019w10gkduh6a79nstock-5m030200:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343da019v10gkz640z32o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 11:55:00raw53,300원53,500원53,300원53,400원929
cmti343dn019y10gkbie4ip71stock-5m017670:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343dj019x10gkdqqj963x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 11:55:00raw92,800원93,150원92,700원93,100원5,218
cmti3ahuq01aw10gkizapocehstock-5m034730:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahum01av10gkhkzmjz731
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:55:00raw572,000원573,000원571,000원573,000원284
cmti3436q018o10gk4dw7tq09stock-5m005930:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti3436f018n10gkefuij6n21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:55:00raw259,000원260,000원259,000원259,500원86,822
cmti3437k018q10gk7s36kbdastock-5m000660:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti3437a018p10gkj0w1qyj91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 11:55:00raw1,679,000원1,685,000원1,678,000원1,683,000원14,114
cmti3437t018s10gku1apumy1stock-5m005380:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti3437q018r10gk26f57t6n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 11:55:00raw398,000원398,500원397,500원398,000원1,640
cmti34383018u10gkira8cn1nstock-5m066570:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti3437z018t10gkp8t3kw4t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 11:55:00raw204,500원205,000원204,000원205,000원2,882
cmti3438n018y10gkqe22tzx1stock-5m035420:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti3438j018x10gk983iyr2i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 11:55:00raw215,250원216,000원215,000원215,500원1,960
cmti3438y019010gkw7w3bwe7stock-5m035720:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti3438u018z10gkgl0f5pdb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:55:00raw36,550원36,650원36,500원36,650원6,772
cmti34398019210gkadi1pvddstock-5m006400:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti34394019110gkubysv2ly1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 11:55:00raw578,000원579,000원577,000원578,000원2,572
cmti3439i019410gkm196fhm3stock-5m051910:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti3439e019310gknmk2yctp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 11:55:00raw289,000원290,000원288,500원290,000원850
cmti3439t019610gkcats3o43stock-5m068270:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti3439p019510gktwo96tqg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 11:55:00raw189,000원189,500원188,800원189,500원883
cmti343a4019810gky5ecb2tfstock-5m005490:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343a0019710gk6bnk6b2h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:55:00raw343,000원343,500원342,500원343,000원912
cmti343ae019a10gkve8zervjstock-5m000270:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343aa019910gk5ozn0urf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:55:00raw130,800원131,100원130,700원130,900원3,068
cmti343ap019c10gk0bjzwsgastock-5m105560:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343al019b10gk9rjrq59y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 11:55:00raw169,800원170,150원169,700원169,900원14,986
cmti343az019e10gk09cj27f0stock-5m055550:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343av019d10gkv5sl0bae1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 11:55:00raw110,700원110,800원110,600원110,700원4,091
cmti343bg019i10gka9a13v66stock-5m207940:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343bd019h10gkmcbhyh7v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:55:00raw1,500,000원1,502,000원1,500,000원1,502,000원174
cmti343bq019k10gkf24ge1e3stock-5m373220:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343bm019j10gkp0z8p7uc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 11:55:00raw375,500원376,500원375,000원376,000원1,362
cmti343c0019m10gkzd20luynstock-5m012330:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343bw019l10gkyjuvr28a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:55:00raw440,000원441,000원439,500원440,000원1,537
120,377건 중 34,701–34,750← 이전695 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬