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
cmtkw129700uw10f98gfketi3stock-5m066570:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw129300uv10f97xliqkqx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:00:00raw201,500원202,750원201,000원201,500원2,729
cmtkw128w00uu10f90kycttvnstock-5m005380:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw128s00ut10f9klcda5ki1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:00:00raw380,500원382,500원380,500원381,000원4,099
cmtkw128m00us10f9atcasj5vstock-5m000660:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw128i00ur10f933e72yh31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:00:00raw1,623,000원1,628,000원1,622,000원1,624,000원20,797
cmtkw128c00uq10f9b3vee8b6stock-5m005930:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw128700up10f9ievv3p7s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:00:00raw252,250원253,000원252,000원252,500원89,658
cmtkw12c100vg10f96woj07f4stock-5m373220:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12bw00vf10f9r2li0ws71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:00:00raw360,500원362,000원360,000원362,000원2,138
cmtkw12cb00vi10f9drb07nc8stock-5m012330:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12c700vh10f9306mej5s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:00:00raw420,000원421,500원420,000원420,500원2,615
cmtkw12ck00vk10f9115cclfzstock-5m096770:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12cg00vj10f91p62rugv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:00:00raw133,100원133,700원132,700원133,500원12,679
cmtkw12cu00vm10f9kssmyg10stock-5m028260:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12cr00vl10f9ao62fofo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:00:00raw375,000원376,000원374,500원375,000원1,552
cmtkw12d500vo10f962r9ybn4stock-5m034730:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12d100vn10f95n7nyv3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:00:00raw538,000원540,000원537,000원539,000원433
cmtkw12dg00vq10f9qxxi8sprstock-5m003550:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12db00vp10f9qql511441
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:00:00raw119,000원119,600원118,900원119,600원2,236
cmtkw12e000vu10f94tj67hjkstock-5m030200:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12dw00vt10f9pbkyc02i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:00:00raw53,900원53,900원53,800원53,900원272
cmtkw12ea00vw10f9t7old7histock-5m017670:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12e600vv10f92vtl8v901
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:00:00raw89,100원89,400원89,100원89,100원15,177
cmtkw12bq00ve10f9t3qkxrntstock-5m055550:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12bm00vd10f99px6vafj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:00:00raw114,100원114,300원113,900원114,100원12,705
cmtkw12bg00vc10f9juj7jg2astock-5m105560:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12bc00vb10f93l06amg11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:00:00raw177,400원177,750원177,200원177,400원9,091
cmtkw7hfc00wm10f9of18aaa4stock-5m055550:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hf900wl10f97jup4xhq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:05:00raw114,000원114,300원113,900원114,100원8,986
cmtkw7hf300wk10f9gqksdlekstock-5m105560:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hez00wj10f9s00nu7251
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:05:00raw177,300원177,600원177,000원177,400원10,516
cmtkw7het00wi10f96jolqcljstock-5m000270:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hep00wh10f9x5fhptml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:05:00raw126,700원127,000원126,600원126,900원4,222
cmtkw7hej00wg10f9sylz79bastock-5m005490:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hef00wf10f9bps07nft1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:05:00raw340,500원341,000원339,500원339,500원2,303
cmtkw7he900we10f9yqxpqnj9stock-5m068270:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7he500wd10f94zq79bof1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:05:00raw188,900원189,000원188,600원188,800원3,236
cmtkw7hdz00wc10f9in6ht230stock-5m051910:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hdv00wb10f9t0g6jmnf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:05:00raw285,000원285,500원283,500원285,000원1,559
cmtkw7hdp00wa10f90ovrktpxstock-5m006400:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hdl00w910f9lqa3cswo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:05:00raw547,500원549,000원546,000원547,000원2,874
cmtkw7hdf00w810f9gbrfjzkastock-5m035720:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hdb00w710f976qujgys1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:05:00raw35,850원35,900원35,800원35,850원4,617
cmtkw7hbz00w210f9z8iygsgwstock-5m005380:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hbq00w110f9z4dbpqcd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:05:00raw381,000원382,500원381,000원381,500원3,105
cmtkw7hd500w610f9i3uflx23stock-5m035420:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hd000w510f9mlvjc8c01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:05:00raw208,000원209,000원208,000원209,000원4,694
cmtkw7hcp00w410f900mjl8t3stock-5m066570:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hci00w310f9jtyogut11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:05:00raw201,500원202,000원201,500원201,750원1,181
cmtkw7hb700w010f9yvh3e0x0stock-5m000660:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hay00vz10f9as8kez9k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:05:00raw1,624,000원1,630,000원1,624,000원1,630,000원20,480
cmtkw7hae00vy10f92xvcqxh5stock-5m005930:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7ha300vx10f96e1fe6m01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:05:00raw252,500원253,500원252,250원253,250원80,609
cmtkwdwdl00y810f97loggenistock-5m003550:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwdh00y710f9icg3rsg61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:05:00raw119,550원119,700원119,500원119,600원1,363
cmtkw7hi100x610f9pi6ltgycstock-5m017670:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hhy00x510f98hzyfdmy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:05:00raw89,100원89,800원89,000원89,500원20,848
cmtkw7hhs00x410f9fp6j28oqstock-5m030200:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hhp00x310f9gpiz3b141
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:05:00raw53,900원53,900원53,800원53,900원455
cmtkw7hhi00x210f9ew5yg3utstock-5m015760:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hhe00x110f9akvkkouf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:05:00raw32,300원32,400원32,200원32,350원14,694
cmtkw7hh800x010f9vvyxo5arstock-5m034730:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hh400wz10f9m6u2itxp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:05:00raw539,000원540,000원538,000원539,000원443
cmtkw7hgy00wy10f99xmwtm39stock-5m028260:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hgu00wx10f96bijhirw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:05:00raw375,000원376,500원375,000원376,000원898
cmtkw7hgo00ww10f959z1ubm9stock-5m096770:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hgk00wv10f90iats5vk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:05:00raw133,400원133,500원133,000원133,400원6,024
cmtkw7hge00wu10f9cexjbw1ustock-5m012330:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hga00wt10f9mrs52sia1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:05:00raw420,500원421,500원420,500원420,500원2,551
cmtkw7hg400ws10f9uya2vk00stock-5m373220:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hg000wr10f9ffu6oui61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:05:00raw361,500원362,000원361,000원361,500원2,362
cmtkw7hfu00wq10f9cwtwu5o4stock-5m207940:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hfq00wp10f9rlj2l7o91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:05:00raw1,483,000원1,486,000원1,483,000원1,485,000원294
cmtkwdwe400yc10f9a42snlj4stock-5m015760:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwdz00yb10f9wahty6ro1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:10:00raw32,400원32,550원32,400원32,500원21,568
cmtkwdw8m00x810f9xxrrgjgkstock-5m005930:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw8c00x710f93j6tsd0i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:10:00raw253,250원254,000원253,000원253,750원102,769
cmtkwdw8x00xa10f975bz8f71stock-5m000660:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw8s00x910f99onpwek81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:10:00raw1,629,000원1,632,000원1,629,000원1,630,500원14,752
cmtkwdw9600xc10f90a541ed6stock-5m005380:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw9200xb10f9u0roa2hv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:10:00raw381,500원383,000원381,500원382,500원2,773
cmtkwdw9g00xe10f9yjy77n9astock-5m066570:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw9c00xd10f98b5pamjq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:10:00raw202,000원203,000원201,500원202,250원1,684
cmtkwdw9q00xg10f9dnxnsh46stock-5m035420:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw9m00xf10f9k0tm66ey1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:10:00raw208,500원209,000원208,500원208,500원1,224
cmtkwdwa000xi10f9bxb4jg4kstock-5m006400:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw9w00xh10f9x1es9pq01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:10:00raw547,000원550,000원547,000원550,000원3,712
cmtkwdwa900xk10f95ixk1iejstock-5m051910:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwa500xj10f9q5xz91fk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:10:00raw285,000원287,000원284,500원287,000원1,673
cmtkwdwaj00xm10f9nnqyef73stock-5m068270:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwaf00xl10f9no6rzi0v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:10:00raw188,800원189,400원188,600원189,100원3,640
cmtkwdwat00xo10f93zlrbhmastock-5m005490:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwap00xn10f9zkcu6z3n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:10:00raw340,000원341,500원340,000원341,500원1,057
cmtkwdwb200xq10f9ietan6jgstock-5m000270:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwaz00xp10f94m97su6r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:10:00raw127,000원127,400원127,000원127,300원5,023
cmtkwdwbb00xs10f9cxzes3o5stock-5m105560:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwb800xr10f944660snv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:10:00raw177,350원177,700원177,300원177,700원11,166
cmtkwdwbl00xu10f9m3mwmof5stock-5m055550:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwbh00xt10f90b2dwos61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:10:00raw114,000원114,300원113,900원114,000원11,832
62,960건 중 35,951–36,000← 이전720 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬