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
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
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
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
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
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
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
cmti9jjnb00n310f9nwn4812dstock-5m000660:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjn700n210f9e4wzx58t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 14:55:00raw1,698,000원1,703,000원1,696,000원1,696,000원36,141
cmti9q0w700p310f9nqceehnkstock-5m373220:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0w300p210f9lhaqqho11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 14:55:00raw369,000원369,500원368,500원369,000원7,613
cmti9q0t300on10f94jrh5yodstock-5m006400:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0sz00om10f9yr4o2obw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 14:55:00raw575,000원576,000원573,000원574,000원5,939
cmti9jjt500o910f9na6cmu9jstock-5m017670:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjt100o810f9puatt9vt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 14:55:00raw94,200원94,500원94,200원94,400원7,225
cmti9jjsv00o710f9h0xc5a7tstock-5m030200:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjsr00o610f967s601601
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 14:55:00raw53,700원53,900원53,500원53,600원6,276
cmti9jjsl00o510f90zv9y88rstock-5m015760:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjsh00o410f9kr7u2z1i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 14:55:00raw32,300원32,450원32,300원32,400원30,094
cmti9jjsb00o310f9gqf29fxestock-5m003550:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjs700o210f98n92cspt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:55:00raw120,100원120,100원119,900원120,000원7,417
cmti9jjs100o110f9dkolpjxqstock-5m034730:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjrx00o010f9yzquulcn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:55:00raw584,000원586,000원582,000원584,000원2,331
cmti9jjrr00nz10f9e9386vyfstock-5m028260:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjrn00ny10f98i26mugv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:55:00raw391,000원391,000원389,000원389,500원6,467
cmti9jjrh00nx10f9i32rlw8dstock-5m096770:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjrd00nw10f9vbzrxs7i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 14:55:00raw135,100원135,600원135,000원135,500원19,096
cmti9jjqy00nt10f9wo24rjzvstock-5m012330:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjqu00ns10f98yrp1tj21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:55:00raw442,000원443,500원442,000원442,500원2,302
cmti9jjqo00nr10f922871877stock-5m207940:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjqk00nq10f953wpnu7m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:55:00raw1,509,000원1,512,000원1,509,000원1,511,000원603
cmti9jjqe00np10f9lkyhjl6gstock-5m055550:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjq900no10f9ev8xspk91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 14:55:00raw111,500원111,800원111,400원111,500원25,285
cmti9jjq200nn10f9t559tt5cstock-5m105560:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjpx00nm10f9x1yvdav51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 14:55:00raw171,400원171,550원171,300원171,400원14,981
cmti9jjpq00nl10f9waswvpxpstock-5m000270:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjpn00nk10f9d0ej1wip1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 14:55:00raw131,400원131,500원131,300원131,400원7,742
cmti9jjph00nj10f9ne3irfl3stock-5m005490:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjpd00ni10f9oezk4rgu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:55:00raw342,500원344,000원342,500원343,000원4,428
cmti9jjoz00nf10f941w6cckgstock-5m068270:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjov00ne10f95gqwkj0a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 14:55:00raw188,600원188,800원188,400원188,500원3,143
cmti9jjop00nd10f9oqd1pxr8stock-5m051910:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjom00nc10f9l76m3j9p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 14:55:00raw285,000원286,000원284,500원285,000원2,611
cmti9jjof00nb10f9bnyht7frstock-5m035720:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjob00na10f923ayk4si1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:55:00raw36,600원36,600원36,450원36,550원12,813
cmti9jjo500n910f9ekjwqukrstock-5m035420:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjo200n810f9rdezxsjd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 14:55:00raw214,500원215,500원214,500원215,000원5,227
cmti9jjnw00n710f995gvkud8stock-5m066570:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjnt00n610f9d1j2wfhi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 14:55:00raw207,500원207,500원207,000원207,500원3,102
cmti9jjn000n110f9p5ln5zs7stock-5m005930:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjmx00n010f9w97dw6as1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:55:00raw260,500원261,000원260,000원260,500원134,230
cmti9jjnm00n510f9i7pmgmupstock-5m005380:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjni00n410f9cybt3gme1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:55:00raw400,000원401,000원399,500원400,000원9,826
cmti9q0sa00oh10f9ew0gpqa3stock-5m066570:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0s600og10f9k1xsxweg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 15:00:00raw207,000원207,500원207,000원207,000원5,378
cmti9q0s000of10f9xr9hpq8bstock-5m005380:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0rw00oe10f9llgzff031
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 15:00:00raw400,000원401,000원400,000원400,000원4,124
cmti9q0x900pb10f98fo977nestock-5m028260:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0x500pa10f9safsdip91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:00:00raw389,500원391,000원389,500원390,000원4,787
cmti9q0xj00pd10f9jyfrcbfestock-5m034730:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0xf00pc10f97pjtrxmv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 15:00:00raw583,000원586,000원583,000원586,000원2,209
cmti9q0xs00pf10f9ae83vrfmstock-5m003550:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0xo00pe10f9zy1l6n0q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:00:00raw120,000원120,100원120,000원120,100원3,710
cmti9q0y300ph10f9f138din1stock-5m015760:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0xz00pg10f9g4gte0f11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 15:00:00raw32,400원32,450원32,350원32,350원9,590
cmti9q0ye00pj10f98zzvheaqstock-5m030200:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0ya00pi10f9bq5t17f81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 15:00:00raw53,700원53,800원53,700원53,800원573
cmti9q0yo00pl10f9dfht7wiastock-5m017670:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0yk00pk10f9ko5eefy41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 15:00:00raw94,400원94,600원94,300원94,400원9,792
cmti9q0wo00p710f9lvs4g2lqstock-5m012330:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0wl00p610f98qlu9mqu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 15:00:00raw443,000원443,500원442,500원443,000원3,167
cmti9wf5j00q310f98so9hxpjstock-5m005490:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf5f00q210f9zztg2hpl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 15:00:00raw343,000원343,500원342,500원343,000원2,843
cmti9q0wf00p510f9sefz7d1mstock-5m373220:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0wb00p410f90x8k4q031
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 15:00:00raw369,000원369,000원367,500원368,000원5,111
cmti9q0vx00p110f9jcsl5230stock-5m207940:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0vt00p010f9o613y0401
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 15:00:00raw1,511,000원1,512,000원1,510,000원1,510,000원345
cmti9q0vf00oz10f94ym3d0smstock-5m055550:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0v500oy10f9x27y7opl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 15:00:00raw111,500원111,700원111,400원111,600원11,090
cmti9q0uk00ox10f9u3oj1up1stock-5m105560:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0uc00ow10f98tbibd2c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 15:00:00raw171,400원171,400원171,300원171,400원7,879
cmti9q0u500ov10f9o50bxpobstock-5m000270:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0u100ou10f9rekm7esl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 15:00:00raw131,500원131,600원131,400원131,500원5,470
cmti9q0tv00ot10f9tnk3s3zlstock-5m068270:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0ts00os10f9ngpd09j21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 15:00:00raw188,500원188,700원188,200원188,400원1,295
cmti9q0tm00or10f90i03h5kustock-5m051910:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0ti00oq10f9aub341281
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 15:00:00raw285,000원285,500원283,500원284,000원2,426
cmti9q0tc00op10f9hjfnjqwlstock-5m006400:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0t700oo10f9gs9ne9e71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 15:00:00raw574,000원576,000원572,000원573,000원5,799
cmti9q0wy00p910f9e0liih7hstock-5m096770:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0wu00p810f9gbo3z7qx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 15:00:00raw135,500원135,700원135,500원135,600원15,375
cmti9q0st00ol10f9qfdi5vggstock-5m035720:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0sp00ok10f9mxhzn9al1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 15:00:00raw36,500원36,650원36,500원36,550원27,104
cmti9q0sj00oj10f9y72v3zkastock-5m035420:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0sf00oi10f9q577k4m61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 15:00:00raw215,250원215,500원215,000원215,000원1,217
120,377건 중 35,551–35,600← 이전712 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬