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
cmti6oo94003d10f9t8ahldb2stock-5m373220:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo8z003c10f9lam4psg31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 13:35:00raw374,500원376,000원374,000원376,000원1,033
cmti6oo9e003f10f9o6a6xalostock-5m012330:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo9a003e10f9gb6h6b8q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:35:00raw440,500원441,000원440,500원441,000원640
cmti6oo9q003h10f9o6nzjy7qstock-5m096770:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo9l003g10f9tyv8zrzx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 13:35:00raw134,800원135,200원134,600원135,000원22,303
cmti6oo55002n10f9g95obv0vstock-5m000660:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo51002m10f92ak62aqd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 13:35:00raw1,697,000원1,700,000원1,696,000원1,697,000원23,196
cmti6ooa9003l10f9ejp1h7zxstock-5m028260:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6ooa5003k10f9ogk8o1tq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:35:00raw386,000원387,500원385,500원386,000원5,030
cmti6ooal003n10f9tpohc55kstock-5m034730:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6ooah003m10f95pwt674b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:35:00raw578,000원578,000원575,000원578,000원892
cmti6ooaw003p10f9rj9var7qstock-5m003550:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6ooas003o10f9wh176bgo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:35:00raw119,400원119,600원119,000원119,300원3,482
cmti6oob7003r10f9042qsttxstock-5m015760:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oob3003q10f9rf5x0tzl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 13:35:00raw32,350원32,350원32,250원32,300원8,436
cmti6oobi003t10f9nqyofz6vstock-5m030200:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oobe003s10f9a1kruusf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 13:35:00raw53,600원53,600원53,500원53,600원256
cmti6oo5i002p10f9olqmvs3vstock-5m005380:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo5d002o10f9x4hddggu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:35:00raw399,000원399,500원399,000원399,000원1,249
cmti6v3vq005510f9augi85njstock-5m017670:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3vm005410f9k9ew84ir1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 13:35:00raw93,800원93,900원93,700원93,900원3,525
cmti6v3ub004v10f9tr6z2iuhstock-5m028260:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3u6004u10f96fp8y6xy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:40:00raw386,000원386,500원385,500원386,000원2,087
cmti6v3ov003v10f96obfgopistock-5m005930:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3oj003u10f9l3bcbphv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:40:00raw260,250원260,500원259,750원259,750원135,976
cmti6v3pa003x10f9dgksyogbstock-5m000660:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3p6003w10f9s427rgs61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 13:40:00raw1,697,500원1,698,000원1,693,000원1,697,000원19,139
cmti6v3pk003z10f9cw8id41cstock-5m005380:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3pg003y10f9eevxkywr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:40:00raw399,000원399,500원398,500원398,500원3,554
cmti6v3pv004110f9qwa5ubbistock-5m066570:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3pr004010f9inoyi61m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 13:40:00raw207,000원207,500원206,500원207,000원3,673
cmti6v3q6004310f9qy5ptdu9stock-5m035420:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3q2004210f91aq9o1xt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 13:40:00raw216,000원216,000원215,500원215,500원2,204
cmti6v3qh004510f9jp1lrfnustock-5m035720:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3qc004410f9u0wrvni21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:40:00raw36,500원36,550원36,450원36,500원8,459
cmti6v3qr004710f9oli1wchtstock-5m006400:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3qn004610f9839hg34k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 13:40:00raw581,000원581,000원579,000원579,000원4,403
cmti6v3rb004b10f9defbee1tstock-5m051910:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3r7004a10f95pw9cik41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 13:40:00raw288,500원289,000원287,500원288,000원1,823
cmti6v3rm004d10f90rurkuuwstock-5m068270:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3ri004c10f9rhj3723f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 13:40:00raw188,300원188,300원187,900원188,000원1,957
cmti6v3rw004f10f9vhxces22stock-5m005490:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3rs004e10f9e3jkdvvj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:40:00raw345,000원345,000원344,000원345,000원1,893
cmti6v3s7004h10f9jj7op1lbstock-5m000270:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3s3004g10f90iaeb0ua1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:40:00raw131,400원131,500원131,200원131,300원4,405
cmti6v3si004j10f9fjfwrn5rstock-5m105560:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3se004i10f908pxd2i71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 13:40:00raw171,300원171,500원171,100원171,500원9,522
cmti6v3st004l10f9znes19hmstock-5m055550:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3sp004k10f923uls4oj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 13:40:00raw111,900원112,000원111,700원111,900원15,067
cmti6v3t3004n10f98iwi3b89stock-5m207940:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3sz004m10f9lksij95d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:40:00raw1,506,000원1,511,000원1,506,000원1,508,000원378
cmti6v3te004p10f9bll9as2gstock-5m373220:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:18cmti6v3t9004o10f92o48d6dg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 13:40:00raw376,000원376,000원374,000원374,500원1,355
cmti6v3to004r10f9fhin9g15stock-5m012330:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3tk004q10f9wof11nqq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:40:00raw440,500원441,000원440,500원440,500원2,002
cmti6v3tz004t10f979ktxxyostock-5m096770:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3tv004s10f9ocrtezy71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 13:40:00raw135,000원135,300원134,600원134,900원23,632
cmti6v3vz005710f9j23sqr7istock-5m017670:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3vv005610f95xsci65n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 13:40:00raw93,800원93,900원93,500원93,700원5,852
cmti6v3ul004x10f937zqyofustock-5m034730:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3uh004w10f95f0eep041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:40:00raw578,000원579,000원576,000원578,000원1,521
cmti6v3uw004z10f9uh3zmal9stock-5m003550:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3us004y10f9w5aoxrgg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:40:00raw119,400원119,700원119,000원119,400원4,164
cmti6v3v7005110f9oxn3wkq2stock-5m015760:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3v2005010f9n5scowy71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 13:40:00raw32,250원32,300원32,250원32,250원6,057
cmti6v3vg005310f98cd2cyoastock-5m030200:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3vd005210f9oxp9mf461
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 13:40:00raw53,600원53,600원53,500원53,500원369
cmti71jhx005j10f9w5j3ua6fstock-5m035720:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jht005i10f9r4t3vbvo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:45:00raw36,500원36,575원36,450원36,450원10,008
cmti71jf8005910f9g4ls6daostock-5m005930:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jex005810f90gaen94b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:45:00raw259,750원261,500원259,750원261,000원317,808
cmti71jg3005b10f9en90d3rqstock-5m000660:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jfs005a10f97n778q4e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 13:45:00raw1,697,000원1,705,000원1,695,000원1,703,000원53,897
cmti71jgu005d10f9wi1upu2bstock-5m005380:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jgm005c10f9ssf3r5591
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:45:00raw399,000원400,000원398,500원400,000원4,052
cmti71jh8005f10f9dtwvxyysstock-5m066570:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jh4005e10f9cso7ljmk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 13:45:00raw207,000원207,500원206,500원207,000원5,296
cmti71jhm005h10f9841t2w21stock-5m035420:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jhh005g10f9h6yh3fvo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 13:45:00raw216,000원216,500원215,500원216,000원3,390
cmti71ji7005l10f9q689hbnpstock-5m006400:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71ji3005k10f9mniy1v7c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 13:45:00raw580,000원581,000원578,000원580,000원5,936
cmti71jih005n10f9uv4p4khwstock-5m051910:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jid005m10f9mw42l1xi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 13:45:00raw288,000원289,000원287,500원288,000원1,466
cmti71jir005p10f959qyuv8ostock-5m068270:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jin005o10f9f8p4w1nr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 13:45:00raw188,000원188,400원187,900원188,200원3,769
cmti71jj1005r10f9h20pjsodstock-5m005490:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jix005q10f9co0kjfwr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:45:00raw345,000원345,500원344,500원345,500원2,609
cmti71jjb005t10f9cv5twg5pstock-5m000270:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jj7005s10f9txm7yf2s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:45:00raw131,400원131,600원131,300원131,400원6,439
cmti71jjl005v10f9717vwjtbstock-5m105560:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jjh005u10f91fq7gng71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 13:45:00raw171,400원171,800원171,400원171,600원13,539
cmti71jjv005x10f9bjvjgduostock-5m055550:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jjr005w10f98xeikxto1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 13:45:00raw111,900원112,000원111,800원111,900원22,886
cmti71jk5005z10f95ohkfuurstock-5m207940:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jk1005y10f9gn87jpwk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:45:00raw1,508,000원1,509,000원1,508,000원1,508,000원100
cmti71jkf006110f9nzwdh1pnstock-5m373220:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jkb006010f9cgsog94d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 13:45:00raw374,500원376,000원374,000원375,000원1,414
cmti71jkp006310f9ekqdvdwistock-5m012330:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jkl006210f90w5nc4cg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:45:00raw440,500원441,000원440,000원440,500원4,406
120,377건 중 35,201–35,250← 이전705 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬