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
cmti909e900jz10f9bbclw9jistock-5m207940:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909e500jy10f9nnjmv3y71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:40:00raw1,510,000원1,514,000원1,507,000원1,510,000원768
cmti909h200kj10f9dulrg0urstock-5m017670:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909gz00ki10f9m6ydaqf51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 14:40:00raw94,100원94,200원94,000원94,100원4,790
cmti909gs00kh10f9g5abh93astock-5m030200:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909gp00kg10f9vhg7dh2u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 14:40:00raw53,600원53,800원53,500원53,700원9,319
cmti909gi00kf10f9s9pe33hostock-5m015760:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909ge00ke10f9swe7cgat1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 14:40:00raw32,400원32,500원32,350원32,500원17,194
cmti909g800kd10f95y6jw04jstock-5m003550:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909g400kc10f9m0fuhs2r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:40:00raw119,800원120,200원119,600원120,100원4,322
cmti909fx00kb10f9izceolvustock-5m034730:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909ft00ka10f90vezv5hk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:40:00raw584,000원584,000원582,000원583,000원3,125
cmti909fe00k710f99dwuxvtrstock-5m028260:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909fa00k610f9f7hzt7x51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:40:00raw390,000원390,500원389,000원390,500원6,510
cmti909f400k510f9r6o1evqkstock-5m096770:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909f000k410f9lbhi00ko1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 14:40:00raw134,950원135,400원134,800원135,300원25,910
cmti909et00k310f9gu1ichj6stock-5m012330:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909ep00k210f9nolmj3zb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:40:00raw442,000원442,500원441,500원442,000원1,793
cmti9099f00j710f9j0ktf0f7stock-5m005930:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti9099400j610f9r7xkcxx01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:40:00raw260,500원261,500원260,500원260,500원264,062
cmti96p0300kv10f9vjwl7alastock-5m035720:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96ozy00ku10f9v7pw2dod1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:45:00raw36,500원36,600원36,450원36,500원15,709
cmti96p4800ln10f9z17geszpstock-5m015760:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:182026-09-01 14:55:18cmti96p4400lm10f9vvmmx9pp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 14:45:00raw32,500원32,500원32,400원32,400원10,770
cmti96p0c00kx10f978qhvj6vstock-5m006400:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96p0900kw10f971zp7mpt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 14:45:00raw578,000원579,000원577,000원578,000원5,304
cmti96ozs00kt10f9bswy88fnstock-5m035420:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96ozo00ks10f9jrkpdsk71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 14:45:00raw215,000원215,500원215,000원215,000원1,863
cmti96ozi00kr10f9ze09z3v5stock-5m066570:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96ozf00kq10f9ii7m2g801
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 14:45:00raw207,000원207,500원206,500원207,000원6,109
cmti96oz900kp10f9enwkssoqstock-5m005380:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96oz500ko10f95rl1hpjt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:45:00raw400,500원400,500원400,000원400,500원3,014
cmti96oz000kn10f9mwicknfrstock-5m000660:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96oyw00km10f9iv9453bc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 14:45:00raw1,699,000원1,702,000원1,697,000원1,699,000원28,246
cmti96oyp00kl10f94dpz1v2estock-5m005930:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96oyk00kk10f95ubozpkv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:45:00raw261,000원261,500원260,000원260,500원279,620
cmti96p3y00ll10f9e89g40fvstock-5m003550:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:182026-09-01 14:55:18cmti96p3v00lk10f9ene3sco11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:45:00raw120,100원120,100원120,000원120,000원1,109
cmti96p2u00lf10f9wtbim8vastock-5m096770:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:182026-09-01 14:55:18cmti96p2q00le10f9706gw6sv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 14:45:00raw135,300원135,500원135,300원135,500원12,516
cmti96p2k00ld10f95exm0bncstock-5m012330:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96p2g00lc10f9enuqrwjv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:45:00raw442,000원443,500원442,000원443,000원2,415
cmti96p2a00lb10f9rwyaegmbstock-5m373220:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96p2600la10f93e296iib1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 14:45:00raw372,000원372,500원369,500원370,000원17,106
cmti96p2000l910f9igkwddsrstock-5m055550:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96p1w00l810f9oimhj3pf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 14:45:00raw111,600원111,800원111,600원111,700원15,853
cmti96p1r00l710f99xqxwkbestock-5m105560:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96p1n00l610f9y3vx2v9s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 14:45:00raw170,950원171,100원170,900원171,100원10,919
cmti96p1h00l510f9ncdop7g9stock-5m000270:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96p1d00l410f9l37tsblu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 14:45:00raw131,300원131,500원131,200원131,300원6,204
cmti96p1800l310f9jn0xni9istock-5m005490:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96p1400l210f986gvjzeg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:45:00raw344,000원344,000원343,000원343,000원3,395
cmti96p0x00l110f9o2tu8qrhstock-5m068270:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96p0t00l010f9j6u45c0f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 14:45:00raw188,500원188,600원188,200원188,600원2,692
cmti96p3p00lj10f9y7rp9hkfstock-5m034730:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:182026-09-01 14:55:18cmti96p3l00li10f9z41tzs3n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:45:00raw584,000원585,000원583,000원585,000원2,005
cmti96p3e00lh10f9tfoyzwlustock-5m028260:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:182026-09-01 14:55:18cmti96p3a00lg10f95cjh1jpd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:45:00raw390,000원391,000원390,000원391,000원6,144
cmti96p4j00lp10f9p9c7g0esstock-5m030200:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:182026-09-01 14:55:18cmti96p4f00lo10f9zvoy9e7f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 14:45:00raw53,700원53,800원53,600원53,600원3,929
cmti96p0n00kz10f9mxdkmsb1stock-5m051910:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96p0j00ky10f9qhjq0c3j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 14:45:00raw287,000원287,000원285,500원286,500원2,333
cmti9d5o900mf10f9awhzobwhstock-5m207940:20260901:14452026-09-01 14:45:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5o500me10f9ehzmxmba1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:45:00raw1,509,000원1,513,000원1,509,000원1,511,000원494
cmti9d5qs00mx10f9aamhxr33stock-5m017670:20260901:14452026-09-01 14:45:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5qo00mw10f9cesfn3nm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 14:45:00raw94,200원94,500원94,200원94,450원11,546
cmti9d5pn00mp10f99vbje6okstock-5m034730:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5pj00mo10f9qarmrr9m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:50:00raw585,000원585,000원583,000원584,000원1,837
cmti9jjr800nv10f97vr68ynzstock-5m096770:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjr400nu10f9s4rfkixe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 14:50:00raw135,500원135,500원134,800원135,100원15,894
cmti9d5r100mz10f96adha843stock-5m017670:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5qx00my10f99bl4jv471
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 14:50:00raw94,500원94,500원94,200원94,300원15,352
cmti9d5qi00mv10f9mhkmtmhrstock-5m030200:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5qe00mu10f9idh4h9631
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 14:50:00raw53,600원53,800원53,600원53,800원4,288
cmti9d5q800mt10f9yj5q2edbstock-5m015760:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5q400ms10f9c0jm7tad1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 14:50:00raw32,400원32,450원32,300원32,300원10,101
cmti9d5py00mr10f9jexq5fyfstock-5m003550:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5pt00mq10f98eak69mu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:50:00raw120,100원120,100원119,900원120,100원3,121
cmti9d5pd00mn10f9xr37tmm9stock-5m028260:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5p900mm10f9h2iddabg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:50:00raw391,000원391,500원390,000원391,000원3,771
cmti9d5p200ml10f9drmnaezystock-5m012330:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5oy00mk10f9wjfidm3q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:50:00raw443,000원443,500원442,000원442,000원1,456
cmti9d5os00mj10f9oqtcawo0stock-5m373220:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5oo00mi10f9i4oncrzd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 14:50:00raw370,000원371,000원368,500원369,000원6,788
cmti9d5oh00mh10f9o6o58w8pstock-5m207940:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5oe00mg10f9oqubhtr21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:50:00raw1,512,000원1,512,000원1,509,000원1,509,000원323
cmti9d5o000md10f9q0d11v0zstock-5m055550:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5nw00mc10f9ru3l3hua1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 14:50:00raw111,700원111,900원111,400원111,500원14,486
cmti9d5nq00mb10f9td7xejdpstock-5m105560:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5nl00ma10f9h8m7n34r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 14:50:00raw171,100원171,400원171,000원171,400원18,750
cmti9d5nf00m910f9tm1auejhstock-5m000270:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5nc00m810f92t3swa831
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 14:50:00raw131,300원131,500원131,200원131,300원8,083
cmti9d5n600m710f9k23h2dxestock-5m068270:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5n200m610f9c414w2wq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 14:50:00raw188,600원188,600원188,300원188,500원2,435
cmti9d5mv00m510f9bg6werskstock-5m051910:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5mr00m410f9tvgvbv6j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 14:50:00raw286,000원286,500원284,500원285,500원2,670
cmti9d5ml00m310f9ogfrk0ecstock-5m006400:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5mh00m210f9vggo1f2t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 14:50:00raw578,000원579,000원574,000원575,000원9,490
cmti9d5ma00m110f91uchi4mjstock-5m035720:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5m700m010f9tcn666et1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:50:00raw36,450원36,600원36,450원36,600원11,640
120,377건 중 35,501–35,550← 이전711 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬