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
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
cmti3ahqj01a210gk0sxv08t6stock-5m000660:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahqf01a110gkwoomxtzo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 12:00:00raw1,682,000원1,685,000원1,681,000원1,682,000원17,032
cmti3ahq701a010gk3ktpmd0qstock-5m005930:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahq0019z10gki1jj8bie1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:00:00raw259,500원260,000원259,000원259,500원76,738
cmti3ahw001b610gk87dmog0istock-5m017670:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahvw01b510gktuhnqskd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 12:00:00raw93,100원93,150원92,800원92,900원5,146
cmti3ahvq01b410gk7dt1c4okstock-5m030200:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahvn01b310gke9m41g5f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 12:00:00raw53,500원53,500원53,400원53,400원33
cmti3ahvh01b210gkyzmju8pbstock-5m015760:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahve01b110gk6sbecxrl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 12:00:00raw32,100원32,150원32,050원32,100원12,088
cmti3ahv801b010gk2jpsudq3stock-5m003550:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahv401az10gk2n3awt6r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:00:00raw118,300원118,300원118,200원118,200원258
cmti3ahuz01ay10gkq3ht36ogstock-5m034730:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahuv01ax10gkvpz65z631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:00:00raw573,000원574,000원573,000원574,000원615
cmti3ahuh01au10gkxk787pp4stock-5m028260:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahud01at10gkele7e9jo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:00:00raw381,000원381,500원380,500원381,000원1,799
cmti3ahu601as10gk4uxvymu9stock-5m096770:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahu201ar10gk7yfbdlon1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 12:00:00raw134,600원134,600원134,000원134,100원8,322
cmti3ahtw01aq10gkdjocmsnkstock-5m373220:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahts01ap10gkwartljoz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 12:00:00raw376,000원376,500원374,500원375,000원1,660
cmti3ahtm01ao10gklor46ogdstock-5m207940:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahti01an10gkzcde11er1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:00:00raw1,503,000원1,503,000원1,500,000원1,502,000원138
cmti3ahtb01am10gkrzartbcustock-5m055550:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3aht701al10gkajuva8wn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 12:00:00raw110,700원110,800원110,600원110,600원1,883
cmti3aht101ak10gkerz5jkscstock-5m105560:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahsx01aj10gkqnlvcrqn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 12:00:00raw169,900원170,100원169,800원170,050원13,523
cmti3ahsr01ai10gkakjw3mpistock-5m000270:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahso01ah10gkd0du2sey1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:00:00raw130,900원131,100원130,700원130,700원3,874
cmti3ahsh01ag10gkaoawc8abstock-5m005490:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahse01af10gk522eqwbo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:00:00raw343,500원343,500원342,750원342,750원747
cmti3ahs701ae10gkimjlgjnqstock-5m068270:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahs301ad10gkdi0u7ndx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 12:00:00raw189,500원189,600원189,200원189,300원1,140
cmti3ahrx01ac10gk0myy3p3cstock-5m006400:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahrt01ab10gk3fmmj7361
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 12:00:00raw578,000원579,000원576,000원577,000원4,675
cmti3ahrn01aa10gkduqg3hkrstock-5m035720:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahrj01a910gky7pmp7vd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:00:00raw36,650원36,675원36,550원36,625원4,327
cmti3ahrc01a810gk70pkupqistock-5m035420:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahr801a710gk3ddba31m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 12:00:00raw215,500원216,000원215,000원215,000원2,618
cmti3ahr301a610gk0yymi0jrstock-5m066570:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahqz01a510gk7x9hvm2g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 12:00:00raw205,000원205,000원204,500원205,000원1,061
cmti3ahqt01a410gk1z2rztusstock-5m005380:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahqp01a310gkpgkre46s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:00:00raw398,500원398,500원397,500원398,000원975
cmti3gxjx01c410gkrnc3dyjpstock-5m012330:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxjt01c310gk8rtnvz461
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:00:00raw440,000원440,500원439,500원440,000원1,822
cmti3gxhd01bm10gkssv2bc7kstock-5m051910:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxh901bl10gkuip9wd8q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 12:00:00raw290,000원290,000원288,500원288,500원1,368
cmti3gxfv01bc10gkb4h3zhrpstock-5m005380:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxfr01bb10gkm5n1l8su1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:05:00raw397,500원398,500원397,500원398,000원1,284
cmti3gxm201ck10gk0efwoqjhstock-5m017670:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxly01cj10gk6netqjfs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 12:05:00raw92,900원93,100원92,800원92,900원3,994
cmti3gxlt01ci10gk396k6upwstock-5m030200:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxlp01ch10gkrr7gsg5h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 12:05:00raw53,500원53,500원53,400원53,500원432
cmti3gxlj01cg10gkgwtup5iostock-5m015760:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxlf01cf10gks2boaozr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 12:05:00raw32,150원32,150원32,050원32,050원2,601
cmti3gxl901ce10gkedzlfzpxstock-5m003550:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxl501cd10gkmd0lnzyf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:05:00raw118,200원118,900원118,200원118,900원1,433
cmti3gxkz01cc10gk7r6x29nrstock-5m034730:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxkv01cb10gk3rvnu0nx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:05:00raw574,000원575,000원572,000원575,000원751
cmti3gxkq01ca10gk41glp1qgstock-5m028260:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxkm01c910gky16ubn031
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:05:00raw381,000원381,500원380,000원381,000원1,186
cmti3gxkg01c810gku2c3fe88stock-5m096770:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxkc01c710gkxu7s7iaq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 12:05:00raw134,100원134,600원134,100원134,500원7,734
cmti3gxk601c610gkl3lzef23stock-5m012330:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxk201c510gkr9ma5dyc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:05:00raw440,000원441,000원439,500원440,500원1,339
cmti3gxjn01c210gkk6lwv2v0stock-5m373220:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxjj01c110gklz6f632l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 12:05:00raw375,000원375,500원374,500원375,000원1,121
cmti3gxjd01c010gkvowmc0s9stock-5m207940:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxj901bz10gk1yq112141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:05:00raw1,502,000원1,502,000원1,499,000원1,499,000원161
cmti3gxj301by10gk5ncnx1v1stock-5m055550:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxiz01bx10gk3w2946yv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 12:05:00raw110,700원111,000원110,600원110,900원10,259
cmti3gxis01bw10gkmqf182systock-5m105560:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxio01bv10gkmpw01n861
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 12:05:00raw170,100원170,500원169,900원170,300원11,464
cmti3gxii01bu10gksq0kngosstock-5m000270:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxie01bt10gk8kc2lb131
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:05:00raw130,800원131,100원130,800원131,000원2,782
cmti3gxi701bs10gk9ggrcdqvstock-5m005490:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxi401br10gkk1ifcwdi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:05:00raw342,500원343,500원342,500원343,000원913
cmti3gxhy01bq10gkezyiuhrsstock-5m068270:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxhu01bp10gk965sa64t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 12:05:00raw189,300원189,400원189,100원189,200원759
cmti3gxhn01bo10gksd32m4vjstock-5m051910:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxhi01bn10gkia4zt0pv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 12:05:00raw289,000원289,500원288,500원289,000원594
cmti3gxh101bk10gkfhpo97arstock-5m006400:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxgv01bj10gk2zp7fd2p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 12:05:00raw577,000원578,000원576,000원576,000원1,911
cmti3gxgo01bi10gkkrh8rczgstock-5m035720:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxgk01bh10gkop2klm151
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:05:00raw36,625원36,650원36,600원36,600원2,767
cmti3gxgd01bg10gktly30t36stock-5m035420:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxga01bf10gk76a3i2xs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 12:05:00raw215,500원216,000원215,000원215,000원1,821
cmti3gxg401be10gkvypo5ixmstock-5m066570:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxg101bd10gkrtn32oev1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 12:05:00raw204,500원205,000원204,500원204,500원349
cmti3gxfm01ba10gkzso55lkbstock-5m000660:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxfi01b910gk32qs8esw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 12:05:00raw1,682,000원1,687,000원1,681,000원1,686,000원11,729
cmti3gxfb01b810gksoamfc8cstock-5m005930:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxf001b710gk38fir6wz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:05:00raw259,000원259,500원259,000원259,500원34,698
cmti3nd5l01cm10gkn6455ljystock-5m005930:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd5h01cl10gka21p2oir1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:10:00raw259,250원260,000원259,000원259,250원85,394
cmti3nd5w01co10gk9yhcael0stock-5m000660:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd5s01cn10gkgq9n3us71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 12:10:00raw1,685,000원1,688,000원1,685,000원1,686,000원13,113
cmti3nd6701cq10gk3v0n51pustock-5m005380:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd6301cp10gk86oatcu21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:10:00raw398,000원399,000원398,000원398,500원1,572
120,377건 중 34,751–34,800← 이전696 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬