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
cmti5yyg301tc10gkdgsm64l0stock-5m066570:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyfz01tb10gktqxd0os51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 13:15:00raw206,500원207,500원206,500원207,000원4,652
cmti5yygc01te10gk4uqyjunlstock-5m035420:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyg901td10gk8yb4io5a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 13:15:00raw216,500원216,500원216,000원216,500원1,819
cmti5yygl01tg10gko8hcwiowstock-5m035720:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yygh01tf10gkowisc9dx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:15:00raw36,525원36,650원36,500원36,550원4,052
cmti5yygw01ti10gk8pdgu65qstock-5m006400:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yygs01th10gknxx8j17k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 13:15:00raw580,000원582,000원579,000원581,000원3,356
cmti5yyh601tk10gkhy9fx4bastock-5m068270:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyh201tj10gk1zuvvhlg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 13:15:00raw188,400원188,600원188,300원188,500원1,687
cmti5yyhg01tm10gkwmhzduusstock-5m005490:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyhc01tl10gkji3s18gs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:15:00raw345,000원345,000원344,500원345,000원1,276
cmti5yyhp01to10gkt6onhoagstock-5m000270:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyhm01tn10gkxunt9p871
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:15:00raw131,400원131,500원131,200원131,450원2,529
cmti5yyi001tq10gk3se8e5imstock-5m105560:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyhw01tp10gks3ea4hii1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 13:15:00raw171,100원171,200원170,900원170,900원5,158
cmti5yyia01ts10gk56029mpvstock-5m055550:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyi601tr10gkxnyow8a81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 13:15:00raw111,800원111,900원111,500원111,600원19,127
cmti5yyir01tw10gkgpl5iei5stock-5m207940:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyio01tv10gk4ammglf41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:15:00raw1,504,000원1,505,000원1,504,000원1,505,000원143
cmti5yyj101ty10gkynl3ydv1stock-5m373220:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyix01tx10gkj0s296131
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 13:15:00raw374,000원375,000원374,000원375,000원1,671
cmti5yyja01u010gktq2tqxp2stock-5m012330:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyj601tz10gkuhfhr9xi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:15:00raw441,000원441,500원440,500원440,500원1,068
cmti5yyjl01u210gk8w187mrqstock-5m096770:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyjh01u110gkmr5s3yuf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 13:15:00raw133,500원133,950원133,500원133,800원7,954
cmti5yyk601u610gkofa2a1jvstock-5m034730:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyk101u510gk3ccm9n5j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:15:00raw573,000원579,000원573,000원577,000원2,122
cmti5yykg01u810gk9sd8sevfstock-5m003550:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yykc01u710gkqi3b83gp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:15:00raw118,900원119,200원118,600원119,100원1,582
cmti5yykp01ua10gksi6ipv26stock-5m015760:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yykm01u910gkiiif2z741
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 13:15:00raw32,250원32,350원32,250원32,300원10,624
cmti5yyl001uc10gkz28fgvjfstock-5m017670:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yykw01ub10gkfu3piier1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 13:15:00raw93,600원93,700원93,500원93,500원3,729
cmti65dno01vi10gkvuv8h4ltstock-5m030200:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dnk01vh10gk8ui9439e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 13:15:00raw53,500원53,500원53,400원53,500원27
cmti65djr01uq10gkg9t8jdp3stock-5m051910:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65djn01up10gk1jldfpep1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 13:15:00raw288,000원289,000원287,500원288,000원898
cmti65dmg01va10gkqquxqx6kstock-5m028260:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dmc01v910gkj0rgle6k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:20:00raw387,000원388,500원386,500원387,000원4,088
cmti65dm601v810gkazjovbyastock-5m096770:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dm201v710gkfg8a1szh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 13:20:00raw133,800원134,200원133,600원134,100원9,362
cmti65dlw01v610gkxafdprgestock-5m373220:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dlt01v510gkzfbv8wz61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 13:20:00raw375,000원375,500원374,000원375,500원1,119
cmti65dln01v410gkjdk8zyv4stock-5m207940:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dlj01v310gkqph7wjzb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:20:00raw1,505,000원1,506,000원1,504,000원1,506,000원162
cmti65dle01v210gkzom3w37jstock-5m055550:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dla01v110gklsk3x16k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 13:20:00raw111,600원111,900원111,500원111,900원11,257
cmti65dl301v010gkm2qze81tstock-5m105560:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dkz01uz10gk4xfxbzks1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 13:20:00raw170,900원171,200원170,900원171,200원6,961
cmti65dkt01uy10gkviy2zpuastock-5m000270:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dkp01ux10gkwjnc5r1p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:20:00raw131,450원131,600원131,400원131,600원3,020
cmti6bti9000d10f9eo4cb5qlstock-5m006400:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6bti5000c10f9lr6dmd481
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 13:20:00raw581,000원581,000원580,000원581,000원2,802
cmti65dkj01uw10gk5c32rscsstock-5m005490:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dkg01uv10gkkza9z7pm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:20:00raw345,000원345,500원344,500원345,000원1,474
cmti65die01ug10gkwx28lbazstock-5m000660:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dia01uf10gkcfjs91351
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 13:20:00raw1,694,500원1,698,000원1,694,000원1,696,000원18,402
cmti65dka01uu10gk8vkzw3nxstock-5m068270:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dk601ut10gkoounfhqt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 13:20:00raw188,600원188,600원188,100원188,100원4,595
cmti65dk001us10gk7ocovgmpstock-5m051910:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65djw01ur10gkhzoqbt491
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 13:20:00raw288,000원289,500원288,000원289,500원964
cmti65djh01uo10gkamjihqoastock-5m035720:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65djd01un10gkh8pbaitf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:20:00raw36,550원36,550원36,400원36,450원21,586
cmti65dhr01ue10gk1bss42dwstock-5m005930:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dhg01ud10gkyj3eps6p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:20:00raw260,500원261,000원260,000원260,500원119,603
cmti65dj701um10gk4hlkg7jxstock-5m035420:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dj301ul10gkl7c65syi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 13:20:00raw216,000원216,500원216,000원216,500원1,659
cmti6btl3000v10f9r36p0apistock-5m012330:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btkz000u10f9crqds2qk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:20:00raw441,000원441,000원440,500원440,500원733
cmti65dix01uk10gk7j649uskstock-5m066570:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dit01uj10gkkrtkiiqu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 13:20:00raw207,000원208,000원207,000원207,500원4,805
cmti65din01ui10gk5o8vv38xstock-5m005380:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dik01uh10gkassplfrv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:20:00raw399,500원400,000원399,500원399,500원1,064
cmti65do701vm10gkvseaxgsrstock-5m017670:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65do301vl10gk25t5ktjr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 13:20:00raw93,500원93,700원93,400원93,600원4,348
cmti65dnx01vk10gkynfe4i8ostock-5m030200:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dnt01vj10gkrz4o1t6r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 13:20:00raw53,400원53,600원53,400원53,500원7,161
cmti65dmz01ve10gky7wefmi7stock-5m003550:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dmv01vd10gkjmvft3tv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:20:00raw119,100원119,400원119,000원119,100원2,620
cmti65dnb01vg10gk96kirnikstock-5m015760:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dn601vf10gkstfru6vy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 13:20:00raw32,250원32,350원32,250원32,350원5,999
cmti65dmp01vc10gkjaen8pgnstock-5m034730:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dml01vb10gk170n0mw91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:20:00raw577,000원578,000원575,000원577,000원960
cmti6bthk000910f9jh0khvikstock-5m035420:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6bthe000810f9jal2f1y81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 13:25:00raw216,000원216,500원216,000원216,500원2,449
cmti6i963001v10f9dtz6sgy5stock-5m000270:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i95z001u10f9pesiw5bw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:25:00raw131,600원131,600원131,200원131,300원5,765
cmti6btnk001b10f9uzwbj5ncstock-5m017670:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btng001a10f9iqutxs9d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 13:25:00raw93,700원93,800원93,600원93,700원4,675
cmti6btn9001910f9jhhrqrj5stock-5m030200:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btn4001810f99jeo5n5w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 13:25:00raw53,600원53,600원53,500원53,500원586
cmti6btmy001710f9wkbzjodxstock-5m015760:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btmt001610f9ar1p17xy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 13:25:00raw32,350원32,350원32,300원32,300원5,024
cmti6btmm001510f9pcn0ydbtstock-5m003550:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btmh001410f9pm5iwpkd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:25:00raw119,200원119,200원118,700원119,000원1,894
cmti6btma001310f97lsdy1lystock-5m034730:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btm6001210f9z432pelx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:25:00raw578,000원578,000원575,000원576,000원1,436
cmti6btlz001110f9vhfxdgbystock-5m028260:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btlv001010f9dl9uiyjj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:25:00raw387,000원389,500원387,000원387,500원6,193
120,377건 중 35,101–35,150← 이전703 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬