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
cmtia99tx00sx10f9v7mki2e9stock-5m207940:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99tt00sw10f9actf7tmc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 15:15:00raw1,508,000원1,512,000원1,507,000원1,511,000원324
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
cmtia99td00st10f9b6ku050estock-5m000270:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99t900ss10f9hdwmfpwk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 15:15:00raw131,200원131,300원131,000원131,100원4,922
cmtia99t200sr10f979nww0mastock-5m005490:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99sy00sq10f9733tsine1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 15:15:00raw341,500원342,500원341,000원342,000원3,819
cmtia99ss00sp10f9pjyggyepstock-5m068270:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99so00so10f9mvai5u1s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 15:15:00raw188,400원188,400원188,200원188,200원1,199
cmtia99si00sn10f9h3h11s4rstock-5m051910:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99se00sm10f9nmhcrwsw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 15:15:00raw283,500원284,000원282,500원283,000원2,319
cmtia99s800sl10f9upjduavjstock-5m006400:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99s400sk10f9cwmadbq91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 15:15:00raw571,000원571,000원568,000원569,000원10,083
cmtia99ry00sj10f9pfwluf0sstock-5m035720:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99ru00si10f98twq3cde1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 15:15:00raw36,450원36,600원36,450원36,500원7,293
cmtia99ro00sh10f9cwp7ytewstock-5m035420:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99rl00sg10f9et6ty5ft1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 15:15:00raw215,000원215,500원214,500원215,000원6,499
cmtia99rf00sf10f9lh2juznrstock-5m066570:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99rb00se10f9o3lv1j331
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 15:15:00raw206,000원207,000원206,000원206,000원6,771
cmtia99r500sd10f9kwlbwxtzstock-5m005380:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99r000sc10f9wno4wx0r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 15:15:00raw400,500원401,000원400,000원401,000원3,148
cmtia99qj00s910f9zzta1u2gstock-5m005930:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99q800s810f9fbm6kocu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 15:15:00raw260,500원261,000원260,000원260,250원251,585
cmtia99w500td10f95req9in0stock-5m030200:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99w100tc10f9by6l16ld1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 15:15:00raw53,800원53,800원53,700원53,700원863
cmtia99vv00tb10f921k7zgdastock-5m015760:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99vr00ta10f93mz3az7c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 15:15:00raw32,350원32,400원32,250원32,350원12,182
cmtia99vl00t910f9vu8go06hstock-5m003550:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99vh00t810f9jlsaj95r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:15:00raw120,000원120,200원119,800원120,100원9,809
cmtia99vc00t710f90f1kufkostock-5m034730:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99v800t610f9foyl4n4h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 15:15:00raw585,000원586,000원582,000원584,000원1,831
cmtia99v200t510f91hbzlgfnstock-5m028260:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99uy00t410f9m7avov291
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:15:00raw390,500원391,500원390,000원391,000원6,588
cmtia99us00t310f9na12ewuqstock-5m096770:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99uo00t210f9y59r9am11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 15:15:00raw135,100원135,400원135,000원135,300원16,093
cmtia99ui00t110f9ld51lqlystock-5m012330:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99ud00t010f9irpgzls21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 15:15:00raw443,250원443,500원443,000원443,000원2,944
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
cmtiafplh00u310f9rrmuegzlstock-5m055550:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpld00u210f9bzhxsi1h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 15:15:00raw111,400원111,600원111,100원111,300원11,386
cmtiafpho00th10f9nzp7zppkstock-5m005930:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafphd00tg10f9ixnp8h1q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 15:20:00raw260,250원260,250원260,250원260,250원0
cmtiafpii00tj10f9k9f2wg77stock-5m000660:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpi900ti10f9xgg4gabx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 15:20:00raw1,696,000원1,696,000원1,696,000원1,696,000원0
cmtiafpiv00tl10f9qdvb1o85stock-5m005380:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpir00tk10f9y2nndl2k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 15:20:00raw401,000원401,000원401,000원401,000원0
cmtiafpj600tn10f9r3obbdszstock-5m066570:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpj200tm10f9kflo7n1k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 15:20:00raw206,000원206,000원206,000원206,000원0
cmtiafpjg00tp10f94hhkwi6qstock-5m035420:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpjc00to10f9zfi1qpjb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 15:20:00raw215,000원215,000원215,000원215,000원0
cmtiafpjq00tr10f9e55rtybhstock-5m035720:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpjm00tq10f9jnbnmst51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 15:20:00raw36,450원36,450원36,450원36,450원0
cmtiafpk100tt10f9od67kpv6stock-5m006400:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpjx00ts10f9uy36bvg21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 15:20:00raw569,000원569,000원569,000원569,000원0
cmtiafpkc00tv10f94lhhp7tkstock-5m051910:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpk700tu10f9yhzyvvbh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 15:20:00raw283,000원283,000원283,000원283,000원0
cmtiafpkn00tx10f9mvg8afvqstock-5m005490:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpki00tw10f9zwjjul3d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 15:20:00raw341,500원341,500원341,500원341,500원0
cmtiafpkw00tz10f99h6ru3yxstock-5m000270:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpks00ty10f9ju43iyky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 15:20:00raw131,100원131,100원131,100원131,100원0
cmtiafpl700u110f9f1hzqz3ustock-5m105560:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpl200u010f9dg1ixdwi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 15:20:00raw170,700원170,700원170,700원170,700원0
cmtiafpoj00up10f95q2vcs1bstock-5m017670:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpof00uo10f9rhrjvsgq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 15:20:00raw94,300원94,300원94,300원94,300원0
cmtiafpo800un10f9i7yjtekfstock-5m030200:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpo500um10f9274v59qy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 15:20:00raw53,700원53,700원53,700원53,700원0
cmtiafpny00ul10f9mua8wcrestock-5m015760:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpnu00uk10f9jbxg5snq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 15:20:00raw32,350원32,350원32,350원32,350원0
cmtiafpno00uj10f94ppd3ifrstock-5m003550:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpnk00ui10f9obl38y0a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:20:00raw120,200원120,200원120,200원120,200원0
cmtiafpne00uh10f91keomsvystock-5m034730:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpna00ug10f9e5puhjl41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 15:20:00raw583,000원583,000원583,000원583,000원0
cmtiafpn500uf10f9p72f3uw4stock-5m028260:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpn100ue10f9m4edid001
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:20:00raw391,000원391,000원391,000원391,000원0
cmtiafpmv00ud10f9dpsltnp1stock-5m096770:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpmq00uc10f9z06zqncd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 15:20:00raw135,300원135,300원135,300원135,300원0
cmtiafpmk00ub10f9j60n3fu6stock-5m012330:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpmg00ua10f92ba0yfz61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 15:20:00raw443,000원443,000원443,000원443,000원0
cmtiafpma00u910f9ydy1k8xpstock-5m373220:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpm600u810f9cgen5ueg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 15:20:00raw367,000원367,000원367,000원367,000원0
cmtiafpm000u710f9y2bkthocstock-5m207940:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafplw00u610f9iqj5263h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 15:20:00raw1,510,000원1,510,000원1,510,000원1,510,000원0
cmtiafplp00u510f9tts2m3vsstock-5m055550:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpll00u410f95swuva4t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 15:20:00raw111,300원111,300원111,300원111,300원0
cmtiam4hp00v710f96ozcfm3vstock-5m068270:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4he00v610f9rfdnffs51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 15:20:00raw188,300원188,300원188,300원188,300원0
cmtiam4gd00v110f9qjbdd10xstock-5m035720:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4ga00v010f93hn3ui7m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 15:25:00raw36,450원36,450원36,450원36,450원0
cmtiam4nc00w110f9hr42f9jxstock-5m017670:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4n900w010f9d3gethag1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 15:25:00raw94,300원94,300원94,300원94,300원0
cmtiam4n300vz10f96hhbiq5rstock-5m030200:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4mz00vy10f9lcfft5hl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 15:25:00raw53,900원53,900원53,900원53,900원0
cmtiam4ms00vx10f90jqzzxyjstock-5m015760:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4mo00vw10f9z22gw8mh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 15:25:00raw32,300원32,300원32,300원32,300원0
cmtiam4mh00vv10f9qsm4flxrstock-5m003550:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4mb00vu10f9j5jg1rgy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:25:00raw120,200원120,200원120,200원120,200원0
cmtiam4lt00vt10f9sh7d0yf9stock-5m034730:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4ln00vs10f9pqv1toqe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 15:25:00raw583,000원583,000원583,000원583,000원0
120,377건 중 35,651–35,700← 이전714 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬