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
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
cmtia2u2u00rd10f9kgezwcx4stock-5m068270:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u2q00rc10f98d1bf2ed1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 15:05:00raw188,500원188,600원188,300원188,500원1,351
cmti9wf7500qb10f9kmb3ow85stock-5m055550:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf6y00qa10f9jystvd861
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 15:05:00raw111,600원111,600원111,400원111,500원11,693
cmti9wf7e00qd10f99zhyjh2ostock-5m207940:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf7a00qc10f9ik2ksdyy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 15:05:00raw1,510,000원1,511,000원1,510,000원1,510,000원344
cmti9wf7o00qf10f9y46ucwb0stock-5m373220:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf7k00qe10f9h354d3yj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 15:05:00raw368,000원369,000원367,500원368,000원4,982
cmti9wf7y00qh10f9be27hi0gstock-5m012330:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf7u00qg10f9bpzb66ym1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 15:05:00raw443,500원443,500원442,500원443,000원3,521
cmti9wf8800qj10f92miwl6lbstock-5m096770:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf8400qi10f9ds5zog3z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 15:05:00raw135,600원135,700원135,500원135,600원19,089
cmti9wf8i00ql10f9xe67e5r0stock-5m028260:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf8e00qk10f9y74duxv01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:05:00raw389,500원390,000원389,000원389,500원3,878
cmti9wf8s00qn10f9hs6vip4gstock-5m034730:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf8p00qm10f97z67zgvt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 15:05:00raw586,000원587,000원585,000원585,000원2,919
cmti9wf9x00qv10f9mnjcufirstock-5m017670:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf9t00qu10f9yg3iaxqw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 15:05:00raw94,400원94,400원94,300원94,300원2,843
cmti9wf9200qp10f9zwo4n9fnstock-5m003550:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf8y00qo10f99zirveeb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:05:00raw120,100원120,100원119,700원119,950원5,026
cmti9wf9d00qr10f969tqzh4nstock-5m015760:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf9900qq10f9eb38gtta1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 15:05:00raw32,350원32,400원32,350원32,400원4,980
cmti9wf9n00qt10f9qy86hu3qstock-5m030200:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf9j00qs10f93506p3yi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 15:05:00raw53,800원53,900원53,700원53,800원3,261
cmti9wf4600pt10f9iw167mvostock-5m066570:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf4100ps10f9xr352tsi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 15:05:00raw207,500원207,500원206,500원207,000원7,091
cmti9wf4g00pv10f9rtdkghs2stock-5m035420:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf4c00pu10f96jqhw57l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 15:05:00raw215,500원215,500원215,000원215,000원1,868
cmti9wf4q00px10f9ejnp3vjtstock-5m035720:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf4m00pw10f9yjnqfwud1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 15:05:00raw36,600원36,650원36,550원36,550원10,107
cmti9wf5000pz10f999bmc54ostock-5m006400:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf4w00py10f9juiid2ir1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 15:05:00raw573,000원573,000원572,000원573,000원4,073
cmti9wf3v00pr10f9rksye058stock-5m005380:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf3s00pq10f9hrxch55a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 15:05:00raw400,500원400,500원400,000원400,500원3,206
cmti9wf3m00pp10f9b1mzrqhjstock-5m000660:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf3i00po10f9hu7goppn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 15:05:00raw1,695,000원1,698,000원1,695,000원1,695,000원15,137
cmti9wf3b00pn10f9cenosqjustock-5m005930:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf3600pm10f99dum65nc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 15:05:00raw260,500원261,000원260,000원260,000원135,586
cmti9wf5900q110f9twvn2iz5stock-5m051910:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf5500q010f98twpfqst1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 15:05:00raw284,000원284,500원283,000원284,000원2,557
cmti9wf5s00q510f9c2ulv09wstock-5m005490:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf5o00q410f9xm6azr341
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 15:05:00raw342,750원343,000원342,000원342,500원3,258
cmti9wf6100q710f9jd28a63rstock-5m000270:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf5x00q610f95p5l2fr91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 15:05:00raw131,600원131,600원131,300원131,400원8,523
cmti9wf6f00q910f9t5mgi4c3stock-5m105560:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf6700q810f91xktkq521
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 15:05:00raw171,400원171,500원171,300원171,400원16,439
cmtia2u3300rf10f9atpfdrvqstock-5m068270:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u2z00re10f9lpa7zz7r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 15:10:00raw188,400원188,600원188,200원188,400원1,766
cmtia2u0m00qx10f9l0jcqxr6stock-5m005930:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u0h00qw10f97qgao93v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 15:10:00raw260,500원260,500원260,000원260,500원123,559
cmtia2u0x00qz10f9kq3zz19tstock-5m000660:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u0t00qy10f9yvxe4cns1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 15:10:00raw1,695,000원1,696,000원1,692,000원1,694,000원19,019
cmtia2u1700r110f90hosjslqstock-5m005380:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u1300r010f9oghpmi841
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 15:10:00raw400,250원401,000원400,000원400,000원5,339
cmtia2u1h00r310f9ezp3rennstock-5m066570:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u1d00r210f9oditcgnj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 15:10:00raw207,000원207,000원206,000원206,500원6,588
cmtia2u1s00r510f9xy38nkdwstock-5m035420:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u1o00r410f97tqdxwkb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 15:10:00raw215,500원215,500원215,000원215,500원3,222
cmtia2u2200r710f9wmd0q08astock-5m035720:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u1y00r610f9dnyrdnlp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 15:10:00raw36,550원36,600원36,450원36,450원9,292
cmtia2u2b00r910f9ubtgprn8stock-5m006400:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u2700r810f9adrtv0be1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 15:10:00raw573,000원573,000원570,000원570,000원13,440
cmtia2u2l00rb10f9pu89cod1stock-5m051910:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u2h00ra10f9xvwapyvq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 15:10:00raw283,500원284,000원282,500원283,500원2,696
cmtia2u3d00rh10f97gzu8d4gstock-5m005490:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u3900rg10f9goqgl4kw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 15:10:00raw342,500원343,500원342,000원342,000원5,133
cmtia2u3o00rj10f9xe46ezggstock-5m000270:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u3j00ri10f9i0w8dnfm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 15:10:00raw131,400원131,400원131,200원131,300원6,246
cmtia2u3x00rl10f9fg5sw4q0stock-5m105560:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u3t00rk10f9r5ccf5jr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 15:10:00raw171,300원171,400원171,000원171,100원12,466
cmtia2u4700rn10f98b48zc36stock-5m055550:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u4400rm10f9vpebzmtz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 15:10:00raw111,600원111,700원111,400원111,600원17,860
cmtia2u4h00rp10f9lz4pp5s7stock-5m207940:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u4d00ro10f90pivkm1a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 15:10:00raw1,510,000원1,511,000원1,508,000원1,509,000원598
cmtia2u4s00rr10f9k7wf9cl6stock-5m373220:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u4o00rq10f9kley0zkm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 15:10:00raw367,500원368,000원367,500원368,000원4,318
cmtia2u5100rt10f99b7005x1stock-5m012330:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u4x00rs10f96z7t02mc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 15:10:00raw443,500원444,000원443,000원443,500원2,672
cmtia2u5c00rv10f912gdwcu6stock-5m096770:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u5800ru10f974rd48ih1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 15:10:00raw135,600원135,700원135,000원135,100원11,740
cmtia2u5m00rx10f96lstwg8ystock-5m028260:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u5i00rw10f9p8k8nuai1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:10:00raw389,500원390,500원389,000원390,500원7,452
cmtia2u5w00rz10f973tyu8mtstock-5m034730:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u5s00ry10f96zejbdnj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 15:10:00raw586,000원586,000원583,000원585,000원4,222
cmtia2u6600s110f9k2i5tcl8stock-5m003550:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u6200s010f9qo31trsr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:10:00raw119,950원120,100원119,800원120,100원5,124
cmtia2u6g00s310f9qabd1g64stock-5m015760:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u6c00s210f9pr33hms41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 15:10:00raw32,350원32,400원32,300원32,350원9,366
cmtia2u6q00s510f9rgmyhst8stock-5m030200:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u6m00s410f9jr78nw0v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 15:10:00raw53,800원53,800원53,700원53,800원706
cmtia2u7000s710f92pbfdrnestock-5m017670:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u6w00s610f9x3cykj1i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 15:10:00raw94,400원94,400원94,200원94,300원7,124
cmtia99tn00sv10f973ozcfjgstock-5m105560:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99tj00su10f9l08v5gxx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 15:15:00raw171,100원171,100원170,500원170,700원12,576
cmtia99u700sz10f96v8drapmstock-5m373220:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99u300sy10f9sm3fpm6r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 15:15:00raw368,000원368,000원366,500원367,000원3,649
120,377건 중 35,601–35,650← 이전713 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬