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
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
cmti3ts9z01es10gkjncwxoxbstock-5m028260:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts9l01er10gke0c132bl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:10:00raw381,000원382,000원380,500원381,500원1,803
cmti3ts7x01eg10gk899siff7stock-5m055550:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts7t01ef10gklhz7ijt21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 12:10:00raw110,900원111,000원110,800원111,000원6,635
cmti3ndbv01dq10gkn349bjqgstock-5m017670:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3ndbr01dp10gkhvyu8h4v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 12:10:00raw93,000원93,150원92,900원93,100원3,964
cmti3ndbl01do10gknrhnwztzstock-5m030200:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3ndbh01dn10gkje583vpx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 12:10:00raw53,500원53,500원53,400원53,400원43
cmti3ndbb01dm10gkrbqod58astock-5m015760:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3ndb801dl10gkn3xelxnx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 12:10:00raw32,100원32,100원32,050원32,100원2,992
cmti3ndb201dk10gkz82ce9rhstock-5m003550:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nday01dj10gkw7yip0cc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:10:00raw118,900원118,900원118,600원118,600원911
cmti3ndak01di10gkr4s6pm2hstock-5m034730:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3ndab01dh10gkneq2h7aq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:10:00raw575,000원575,000원573,000원574,000원424
cmti3nd9u01dg10gk315mrcikstock-5m096770:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd9q01df10gklohlyapc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 12:10:00raw134,500원134,700원134,200원134,400원7,632
cmti3nd9k01de10gkg0we4nh0stock-5m012330:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd9g01dd10gk5xnixg871
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:10:00raw440,500원441,000원440,000원440,500원670
cmti3nd9a01dc10gkaat3lbfqstock-5m373220:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd9601db10gkuf9uw7fs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 12:10:00raw375,000원376,000원374,500원375,000원1,429
cmti3nd9101da10gkjp179lkastock-5m207940:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd8y01d910gkzpgi6zao1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:10:00raw1,501,000원1,501,000원1,500,000원1,500,000원43
cmti3nd8s01d810gkpbz8huczstock-5m105560:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd8o01d710gkwh3elj081
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 12:10:00raw170,250원170,400원169,900원170,000원18,851
cmti3nd8j01d610gkd0eyld94stock-5m000270:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd8f01d510gkiw69luml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:10:00raw131,000원131,100원130,900원131,000원3,874
cmti3nd8901d410gkrny10gzostock-5m005490:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd8601d310gklcxcnftm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:10:00raw343,000원343,500원342,000원343,000원1,213
cmti3nd7z01d210gkis21rlpnstock-5m068270:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd7w01d110gkn1qhcsp31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 12:10:00raw189,200원189,400원189,100원189,300원1,094
cmti3nd7q01d010gkdo4bz9wystock-5m051910:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd7m01cz10gk4p9kjulh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 12:10:00raw288,500원289,500원288,500원289,000원923
cmti3nd7g01cy10gkx3ivpgqcstock-5m006400:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd7c01cx10gko39tp3f11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 12:10:00raw577,000원577,000원575,000원576,000원2,681
cmti3nd7601cw10gk39s8iyqnstock-5m035720:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd7201cv10gkcp0r1k4w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:10:00raw36,625원36,650원36,600원36,600원3,455
cmti3nd6w01cu10gkcfju0ysgstock-5m035420:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd6t01ct10gkr918ik511
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 12:10:00raw215,500원215,500원215,000원215,500원1,691
cmti3ts4r01dw10gkk141qranstock-5m005380:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts4n01dv10gk54tm8tdg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:15:00raw398,500원399,000원398,500원398,500원1,823
cmti3ts3q01ds10gkkjfhk4okstock-5m005930:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts3g01dr10gks87s1njh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:15:00raw259,250원259,500원259,000원259,250원41,011
cmti3ts4h01du10gka8arh1mistock-5m000660:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts4b01dt10gk5fipu0jl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 12:15:00raw1,686,000원1,689,000원1,684,000원1,685,000원14,598
cmti3ts5001dy10gkpj283mwwstock-5m066570:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts4x01dx10gkxjlvpidx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 12:15:00raw204,500원205,000원204,500원205,000원1,946
cmti3ts5901e010gkedmnizxfstock-5m035420:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts5601dz10gknm3kvziz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 12:15:00raw215,500원216,000원215,500원216,000원1,202
cmti3ts5i01e210gk0ireqq9tstock-5m035720:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts5e01e110gk6a5qqwna1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:15:00raw36,650원36,650원36,550원36,550원8,707
cmti3ts5u01e410gklskzf35nstock-5m006400:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts5p01e310gk8go883au1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 12:15:00raw576,000원576,000원575,000원575,000원1,337
cmti3ts6501e610gkrmcrmdwcstock-5m051910:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts6101e510gklyl1it9r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 12:15:00raw288,500원289,000원287,500원288,000원1,410
cmti3ts6f01e810gkt7yajk6wstock-5m068270:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts6b01e710gkzw6raloy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 12:15:00raw189,300원189,400원189,100원189,200원811
cmti3ts6p01ea10gkt8tgdv5dstock-5m005490:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts6l01e910gkm3315yzz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:15:00raw343,000원343,000원342,000원342,750원1,104
cmti3ts7501ec10gkv2oxnx7jstock-5m000270:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts6w01eb10gkvfw2nagp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:15:00raw131,050원131,200원130,800원131,000원3,519
cmti3ts7f01ee10gk1hnfo2ezstock-5m105560:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts7b01ed10gkgu0n0oru1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 12:15:00raw170,000원170,100원169,700원169,800원12,655
cmti3ts8701ei10gk6eyk7nwwstock-5m055550:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts8201eh10gkrmot9zl81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 12:15:00raw111,000원111,100원110,800원111,100원6,112
cmti3ts8j01ek10gk9k90jm2xstock-5m207940:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts8f01ej10gkj6rfehuk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:15:00raw1,501,000원1,501,000원1,500,000원1,501,000원60
cmti3ts8v01em10gk3waa8n5qstock-5m373220:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts8q01el10gklos8a94k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 12:15:00raw375,000원375,500원373,500원373,500원2,882
cmti3ts9501eo10gku7uhy3distock-5m012330:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts9201en10gkrr0fgp6b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:15:00raw440,500원441,000원440,000원440,500원646
cmti3ts9f01eq10gkm9vgggqnstock-5m096770:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts9b01ep10gkt00ku79a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 12:15:00raw134,300원134,400원133,100원133,600원25,969
cmti3tsaq01eu10gkjstc3xbsstock-5m028260:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3tsaf01et10gkwby592051
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:15:00raw381,500원381,500원381,000원381,500원953
cmti3tsbh01ew10gkism4ww2estock-5m034730:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3tsb401ev10gkpsc4w95q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:15:00raw574,000원575,000원573,000원574,000원328
cmti3tsca01ey10gkvadi6w6bstock-5m003550:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3tsc101ex10gk0oool0zw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:15:00raw118,600원118,700원118,200원118,700원1,516
cmti3tsct01f010gk4eokjyqdstock-5m015760:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3tscp01ez10gkq6gxatg41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 12:15:00raw32,050원32,100원32,050원32,050원1,612
cmti3tsd801f210gkrtpcg2ztstock-5m030200:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3tsd501f110gkwy3wg8rj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 12:15:00raw53,500원53,500원53,400원53,500원70
cmti3tsdi01f410gk0y1viy95stock-5m017670:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3tsde01f310gk1xxzfsyt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 12:15:00raw93,000원93,150원93,000원93,050원2,713
cmti408ji01fk10gk1s4j08bestock-5m051910:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408jb01fj10gkm2xsgfsn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 12:20:00raw288,500원288,500원287,000원288,000원1,125
cmti46nma01gy10gkc83nkbmsstock-5m105560:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46nm101gx10gks9bci6ie1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 12:20:00raw169,900원170,300원169,800원170,200원14,514
cmti408h601f610gk4q3mcrhistock-5m005930:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408gs01f510gkzjk59fv61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:20:00raw259,250원259,500원258,500원259,000원97,554
cmti408hi01f810gkb1x5t68kstock-5m000660:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408he01f710gkvs9bydd61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 12:20:00raw1,685,000원1,686,000원1,681,000원1,682,000원16,287
cmti408hr01fa10gkt3atgyeistock-5m005380:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408hn01f910gkco8k2kxr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:20:00raw398,500원399,000원398,000원398,000원1,787
cmti408i101fc10gkxulp5cjkstock-5m066570:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408hx01fb10gkzcwypz091
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 12:20:00raw204,750원205,000원204,500원205,000원1,073
cmti408ib01fe10gkfufe5laqstock-5m035420:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408i701fd10gktz1hfdpc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 12:20:00raw215,500원216,000원215,000원215,000원1,931
120,377건 중 34,801–34,850← 이전697 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬