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
cmtkycnw401c410f999c8gzcqstock-5m012330:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnw001c310f9i6i24oqy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 12:05:00raw423,500원425,000원423,500원424,500원4,983
cmtkycnu601bq10f9rwbd87p9stock-5m051910:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnu301bp10f9f9hdpecz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 12:05:00raw287,500원287,500원287,000원287,500원1,019
cmtkycnug01bs10f9rvkvq48ystock-5m068270:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnuc01br10f980w5bk4s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 12:05:00raw189,100원189,200원188,900원189,100원2,078
cmtkycnup01bu10f9zfw9eoxkstock-5m005490:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnul01bt10f9xwf0wd0m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 12:05:00raw340,500원341,000원340,000원340,000원884
cmtkyj2pt01dk10f9uqyh076gstock-5m003550:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2pp01dj10f9nl9v43pc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:05:00raw119,900원119,900원119,800원119,800원1,133
cmtkyj2r101ds10f90v83x85bstock-5m017670:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2qr01dr10f9c132x5ir1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 12:05:00raw89,800원89,900원89,700원89,800원7,303
cmtkycnvj01c010f9c9jxrls1stock-5m207940:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnvf01bz10f91zbpz9pk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:05:00raw1,485,000원1,487,000원1,485,000원1,486,000원133
cmtkycnv901by10f95fl5qcpustock-5m055550:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnv501bx10f9f2ydaaag1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 12:05:00raw114,800원115,000원114,700원115,000원8,541
cmtkycnuz01bw10f90p9fjho1stock-5m000270:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnuv01bv10f9om3poqnu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:05:00raw127,600원127,900원127,600원127,800원6,184
cmtkycnwn01c810f97beql4jrstock-5m028260:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnwj01c710f9spf4uflw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:05:00raw374,500원375,500원374,500원375,000원1,653
cmtkycnwd01c610f9zcf7tt8ostock-5m096770:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnwa01c510f96uzrzau61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 12:05:00raw133,800원133,800원133,300원133,500원4,564
cmtkycnx501cc10f937sjbf4qstock-5m030200:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnx201cb10f9kmymydiw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 12:05:00raw54,100원54,100원54,000원54,100원262
cmtkycnww01ca10f9qtma1do5stock-5m015760:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnwt01c910f9a1n5lzsx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 12:05:00raw32,600원32,650원32,600원32,625원20,740
cmtkyj2pk01di10f9883a662fstock-5m034730:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2pg01dh10f9m53yarxj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:10:00raw541,000원544,000원541,000원543,000원250
cmtkyj2p201de10f96nfwdhq6stock-5m028260:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2oz01dd10f93mrhrih71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:10:00raw375,000원377,000원374,500원375,500원2,377
cmtkyj2ot01dc10f9pryil675stock-5m096770:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2op01db10f9s94zrtyx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 12:10:00raw133,500원133,600원133,100원133,300원4,648
cmtkyj2oj01da10f9wssv1e3mstock-5m012330:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2of01d910f923x3pgha1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 12:10:00raw424,500원426,500원423,500원424,500원9,866
cmtkyj2o901d810f9vz8sicmgstock-5m373220:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2o501d710f91zygx45s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 12:10:00raw362,500원362,500원362,000원362,500원879
cmtkyj2nz01d610f9ighibh2gstock-5m207940:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2nw01d510f93jzxneox1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:10:00raw1,487,000원1,489,000원1,485,000원1,486,000원164
cmtkyj2nq01d410f9fpywj1qzstock-5m055550:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2nm01d310f9q533uatr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 12:10:00raw115,000원115,200원114,900원115,200원13,239
cmtkyj2ng01d210f9wa7zr3fjstock-5m105560:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2nc01d110f93pybv6be1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 12:10:00raw179,000원179,000원178,900원179,000원6,072
cmtkyj2mx01cy10f9ok2zwnqystock-5m000270:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2mu01cx10f9qymhopky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:10:00raw127,800원128,100원127,800원127,800원5,450
cmtkyj2mo01cw10f9du18c1n7stock-5m005490:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2mk01cv10f9dzatsbir1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 12:10:00raw340,500원341,000원340,000원340,500원667
cmtkyj2me01cu10f9o56qip7bstock-5m068270:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2ma01ct10f96dz86xg51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 12:10:00raw189,200원189,400원189,000원189,400원2,276
cmtkyj2m301cs10f9mwmzcppqstock-5m051910:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2lz01cr10f9ilkquawh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 12:10:00raw287,500원288,000원286,500원287,000원1,852
cmtkyj2ls01cq10f9v6k7t9tvstock-5m006400:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2lo01cp10f98fmkzgb91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 12:10:00raw544,000원545,000원543,000원543,000원731
cmtkyj2lh01co10f97eot8e01stock-5m035720:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2le01cn10f9ccxcta5b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:10:00raw35,900원35,950원35,900원35,950원6,222
cmtkyj2l801cm10f9yevkqynjstock-5m035420:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2l401cl10f94r3vorhx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 12:10:00raw209,000원209,500원209,000원209,500원1,657
cmtkyj2ky01ck10f97dz8qexkstock-5m066570:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2ku01cj10f9hh88hipa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 12:10:00raw202,250원203,000원202,000원202,500원2,473
cmtkyj2k401ce10f9t81vd4gvstock-5m005930:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2k001cd10f9t8jvjp2j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:10:00raw253,250원253,750원253,000원253,000원80,898
cmtkyj2ke01cg10f957zul6iistock-5m000660:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2ka01cf10f99m6kkfb81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 12:10:00raw1,631,000원1,633,000원1,629,000원1,633,000원18,023
cmtkyj2ko01ci10f9ui9lp0dpstock-5m005380:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2kk01ch10f9vxghixwq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 12:10:00raw384,000원385,500원383,500원384,500원8,282
cmtkyj2ql01dq10f9ca0oajhkstock-5m030200:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2qi01dp10f9xld5t4mr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 12:10:00raw54,100원54,100원54,000원54,100원258
cmtkyj2qc01do10f9oszo37dtstock-5m015760:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2q801dn10f9n6qi2dz01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 12:10:00raw32,650원32,700원32,600원32,650원33,397
cmtkyj2q201dm10f952i68u8bstock-5m003550:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2py01dl10f9cgbbm7dm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:10:00raw119,900원120,200원119,600원119,700원8,359
cmtkyj2ra01du10f9bqpah2eostock-5m017670:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2r701dt10f93p9bgibe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 12:10:00raw89,700원90,000원89,700원89,800원7,495
cmtkypk6t01ee10f96xvjwrbmstock-5m005490:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk6p01ed10f9wgv206db1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 12:15:00raw340,500원340,500원340,000원340,500원491
cmtkypk7301eg10f9mo1f1jrcstock-5m000270:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk6z01ef10f935732e7j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:15:00raw127,900원128,200원127,900원128,100원7,504
cmtkypk7d01ei10f9k8dls9k1stock-5m105560:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk7901eh10f9743njist1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 12:15:00raw178,900원179,100원178,900원178,900원12,771
cmtkypk7m01ek10f9hwbbjbcpstock-5m055550:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk7i01ej10f98qtdd21h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 12:15:00raw115,200원115,200원114,900원115,000원9,422
cmtkypk7w01em10f92d5ij1ahstock-5m207940:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk7s01el10f9xl24vz2w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:15:00raw1,486,000원1,486,000원1,485,000원1,485,000원64
cmtkypk8601eo10f9j7gag5lqstock-5m373220:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk8301en10f9bamz72lq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 12:15:00raw362,000원363,000원362,000원363,000원1,470
cmtkypk8g01eq10f99ly67rqwstock-5m012330:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk8c01ep10f9pedebro21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 12:15:00raw424,500원425,500원424,000원425,000원1,277
cmtkypk8q01es10f98a85f7h3stock-5m096770:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk8m01er10f9ze7u5sx01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 12:15:00raw133,300원133,600원133,200원133,500원3,655
cmtkypk9001eu10f9lvzjugewstock-5m028260:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk8w01et10f9yhj5quiz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:15:00raw375,500원377,000원375,000원376,000원2,251
cmtkypk9a01ew10f9z8xf442sstock-5m034730:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk9601ev10f9finjkgbx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:15:00raw543,000원545,000원543,000원544,000원361
cmtkypk9k01ey10f9122gpqchstock-5m003550:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk9g01ex10f9t8jxbsuj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:15:00raw119,700원120,100원119,500원119,550원4,369
cmtkypk9u01f010f9xjh70biystock-5m015760:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk9q01ez10f9yolnkd731
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 12:15:00raw32,650원32,750원32,650원32,700원19,790
cmtkypka301f210f9ge9zet88stock-5m030200:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:212026-09-03 12:25:21cmtkypka001f110f9dx5pv9a41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 12:15:00raw54,100원54,100원54,000원54,100원229
cmtkypkad01f410f9826izsjestock-5m017670:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:212026-09-03 12:25:21cmtkypka901f310f9ina14fo61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 12:15:00raw89,700원90,100원89,700원90,000원8,211
62,960건 중 36,251–36,300← 이전726 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬