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
cmtiam4kh00vp10f9quxy2qdrstock-5m096770:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4kb00vo10f9o7j9y6xt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 15:25:00raw135,300원135,300원135,300원135,300원0
cmtiam4ju00vn10f9nf20j6hjstock-5m012330:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4jr00vm10f9zigiue4z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 15:25:00raw443,000원443,000원443,000원443,000원0
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
cmtiam4ja00vj10f9datqeb57stock-5m207940:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4j700vi10f99zm1xcmv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 15:25:00raw1,510,000원1,510,000원1,510,000원1,510,000원0
cmtiam4j000vh10f93um1iqqestock-5m055550:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4ix00vg10f9vuv269de1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 15:25:00raw111,300원111,300원111,300원111,300원0
cmtiam4ir00vf10f932hyzo6vstock-5m105560:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4in00ve10f95vs4t5jc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 15:25:00raw170,800원170,800원170,800원170,800원0
cmtiam4ih00vd10f9vmk1sow8stock-5m000270:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4id00vc10f9xa79qhq41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 15:25:00raw131,100원131,100원131,100원131,100원0
cmtiam4i700vb10f9npui0glrstock-5m005490:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4i400va10f944hmpibm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 15:25:00raw341,500원341,500원341,500원341,500원0
cmtiam4hy00v910f9hthlpl13stock-5m068270:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4hv00v810f92s6rijth1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 15:25:00raw188,300원188,300원188,300원188,300원0
cmtiam4gw00v510f92fono9ztstock-5m051910:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4gt00v410f9xfyylgbw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 15:25:00raw283,000원283,000원283,000원283,000원0
cmtiam4gn00v310f99razy7urstock-5m006400:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4gj00v210f9vwixsb7h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 15:25:00raw571,000원571,000원571,000원571,000원0
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
cmtiam4g400uz10f9u16tt1ynstock-5m035420:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4g000uy10f9tryjajeg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 15:25:00raw215,000원215,000원215,000원215,000원0
cmtiam4fu00ux10f96ppz7622stock-5m066570:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4fr00uw10f9sxybmmr41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 15:25:00raw206,000원206,000원206,000원206,000원0
cmtiam4fk00uv10f91bkr42hnstock-5m005380:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4fg00uu10f9kxg3xrqn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 15:25:00raw400,500원400,500원400,500원400,500원0
cmtiam4fb00ut10f931wd7j3hstock-5m000660:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4f700us10f9wr0ng8jn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 15:25:00raw1,697,000원1,697,000원1,697,000원1,697,000원0
cmtiam4f000ur10f9g79v7gzfstock-5m005930:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4ev00uq10f91n0vtx151
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 15:25:00raw260,250원260,250원260,250원260,250원0
cmtiask5e00wb10f96khik05astock-5m035420:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask5b00wa10f9vetflw451
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 15:30:00raw215,000원215,000원215,000원215,000원0
cmtiask5500w910f9ns7s1m8kstock-5m066570:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask5100w810f9hi813lvq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 15:30:00raw206,000원206,000원206,000원206,000원0
cmtiask4w00w710f9gwsip928stock-5m005380:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask4s00w610f95exkelcr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 15:30:00raw400,500원400,500원400,500원400,500원0
cmtiask4d00w310f94ekeu0ogstock-5m005930:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask3z00w210f9eisuwqaf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 15:30:00raw260,250원260,250원260,250원260,250원0
cmtiaskay00xb10f9sujjj7tlstock-5m017670:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiaskav00xa10f92csmfkw81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 15:30:00raw94,300원94,300원94,300원94,300원0
cmtiaskaq00x910f9k1srg0ehstock-5m030200:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiaskan00x810f9xdod06ol1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 15:30:00raw53,900원53,900원53,900원53,900원0
cmtiaskah00x710f975frbmzcstock-5m015760:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiaskae00x610f9cp85fwsz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 15:30:00raw32,300원32,300원32,300원32,300원0
cmtiaska600x510f9pk43qyz5stock-5m003550:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiaska200x410f94rn8idx31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:30:00raw120,200원120,200원120,200원120,200원0
cmtiask9n00x310f9vdj25gs9stock-5m034730:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask9h00x210f9w8n3rscw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 15:30:00raw583,000원583,000원583,000원583,000원0
cmtiask8y00x110f9s1mg867lstock-5m028260:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask8u00x010f99f8zm4941
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:30:00raw391,000원391,000원391,000원391,000원0
cmtiask8n00wz10f9wgt34oz7stock-5m096770:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask8k00wy10f9soujwl9q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 15:30:00raw135,300원135,300원135,300원135,300원0
cmtiask8c00wx10f9l3elxtgwstock-5m012330:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask8800ww10f915bgpenr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 15:30:00raw443,000원443,000원443,000원443,000원0
cmtiask8200wv10f966hjyivwstock-5m373220:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask7z00wu10f9jw98afot1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 15:30:00raw366,500원366,500원366,500원366,500원0
cmtiask7t00wt10f9v200wpmdstock-5m207940:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask7q00ws10f9vh78n7og1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 15:30:00raw1,510,000원1,510,000원1,510,000원1,510,000원0
cmtiask7k00wr10f94f3aj683stock-5m055550:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask7g00wq10f9hophgmb41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 15:30:00raw111,300원111,300원111,300원111,300원0
cmtiask7a00wp10f92xdnb0hhstock-5m105560:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask7700wo10f9bemxlu2c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 15:30:00raw170,800원170,800원170,800원170,800원0
cmtiask7100wn10f9lpj6h1bnstock-5m000270:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask6y00wm10f99u0kisd81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 15:30:00raw131,100원131,100원131,100원131,100원0
cmtiask6r00wl10f916q6x2zwstock-5m005490:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask6o00wk10f9llbfm6s41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 15:30:00raw341,500원341,500원341,500원341,500원0
cmtiask6i00wj10f9iaw60tlcstock-5m068270:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask6f00wi10f9ztpzhvnv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 15:30:00raw188,300원188,300원188,300원188,300원0
cmtiask6800wh10f9mv3umshtstock-5m051910:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask6400wg10f9eu0js5db1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 15:30:00raw283,000원283,000원283,000원283,000원0
cmtiask5y00wf10f97ljlqpkmstock-5m006400:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask5v00we10f98cjvnffz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 15:30:00raw571,000원571,000원571,000원571,000원0
cmtiask5p00wd10f90uv0syiustock-5m035720:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask5l00wc10f9k69ppiqo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 15:30:00raw36,450원36,450원36,450원36,450원0
cmtiask4n00w510f9j71xh6p0stock-5m000660:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask4j00w410f94abcbs2t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 15:30:00raw1,697,000원1,697,000원1,697,000원1,697,000원0
cmtjv856f02kf10hemvrjy6destock005490:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv856b02ke10he2175aabw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-02 09:00:00raw333,000원336,500원328,000원330,000원259,283
cmtjv85cc02l710hewe09yupwstock017670:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85c802l610heralf1kfn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-02 09:00:00raw91,400원92,800원90,600원91,400원1,048,509
cmtjv85bx02l510he6hua3e6dstock030200:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85bt02l410hegmkgcy4j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-02 09:00:00raw53,300원54,200원53,200원53,800원195,304
cmtjv85bh02l310hexv8hgw0ystock015760:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85bd02l210he4rpiddsh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-02 09:00:00raw31,650원31,850원31,150원31,250원877,338
cmtjv85ar02kz10hewl1k41mmstock003550:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85ao02ky10heoz4wg2ww1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-02 09:00:00raw121,000원121,000원116,900원118,500원393,919
cmtjv85ab02kx10hec9idbcclstock034730:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85a702kw10he0vyy5edh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-02 09:00:00raw557,000원571,000원537,000원545,000원119,275
cmtjv859m02kt10henqn7tz5qstock028260:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv859i02ks10hed1jbiiw21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-02 09:00:00raw380,000원398,000원372,500원373,000원326,641
cmtjv859302kr10he03hspvqpstock012330:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv858z02kq10hedle9o3331
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-02 09:00:00raw430,000원431,000원412,500원415,500원463,596
cmtjv858j02kp10hejjnwt0tistock373220:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv858f02ko10hev41zy7fz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-02 09:00:00raw359,500원364,500원345,500원347,500원423,643
cmtjv858402kn10hemi7r58n3stock207940:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv858002km10hej94xllw41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-02 09:00:00raw1,493,000원1,519,000원1,490,000원1,501,000원36,243
120,377건 중 35,701–35,750← 이전715 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬