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
cmtl1dyez01xe10f99fvlzif8stock-5m051910:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyev01xd10f9c2geg3eh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 13:30:00raw288,000원289,500원287,500원289,000원2,779
cmtl1dyf801xg10f92kjt9msdstock-5m068270:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyf501xf10f9s3n0okcd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 13:30:00raw188,000원188,700원187,900원188,600원2,448
cmtl1dyfj01xi10f9jgoah0sostock-5m005490:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyff01xh10f9ccciztgh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 13:30:00raw342,500원344,500원342,500원344,000원3,487
cmtl1dyfs01xk10f9tcjagd2bstock-5m105560:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyfo01xj10f9q3wkrxxn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 13:30:00raw179,200원180,000원179,100원179,900원18,284
cmtl1kd8t01yo10f9ujzee9q5stock-5m068270:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd8p01yn10f9puth6qn01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 13:35:00raw188,500원188,700원188,400원188,600원2,669
cmtl1kdcp01zg10f9nefa3wpestock-5m017670:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdcm01zf10f918os2esm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 13:35:00raw89,400원89,900원89,400원89,400원22,392
cmtl1kd6w01ya10f9ctbgcfmwstock-5m005930:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd5i01y910f9q8amy3qm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:35:00raw252,750원253,000원252,500원252,750원45,585
cmtl1kd7a01yc10f9wwywy98hstock-5m000660:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd7501yb10f9trsctj1t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 13:35:00raw1,629,000원1,631,000원1,627,000원1,629,000원19,800
cmtl1kd7k01ye10f99njh0adustock-5m005380:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd7g01yd10f9wwwcwlan1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 13:35:00raw385,500원385,500원384,500원384,500원1,515
cmtl1kd7t01yg10f965w4ivtystock-5m066570:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd7p01yf10f9h9oaasju1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 13:35:00raw202,500원203,000원202,500원203,000원2,787
cmtl1kd8101yi10f9d4om0z7sstock-5m035420:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd7y01yh10f9snpdsqzh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 13:35:00raw208,500원209,000원208,500원208,500원1,648
cmtl1kd8a01yk10f9u4oa4bohstock-5m035720:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd8601yj10f9l85h97h71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 13:35:00raw35,750원35,800원35,700원35,750원12,981
cmtl1qsw701zu10f9ygyivmq4stock-5m006400:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsw301zt10f9k1a52lug1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 13:35:00raw543,000원545,000원542,000원543,000원1,688
cmtl1kd9k01yu10f9ovjqgskestock-5m000270:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd9g01yt10f95pg0q4xy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:35:00raw127,900원128,000원127,700원127,900원3,746
cmtl1kdcg01ze10f90rhqk2bhstock-5m030200:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdcd01zd10f92d2b6bbo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 13:35:00raw53,700원53,800원53,600원53,700원1,099
cmtl1kd9301yq10f902xfzf8nstock-5m005490:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd8z01yp10f9e4ea9csj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 13:35:00raw344,000원344,500원343,000원344,000원2,580
cmtl1kdbw01za10f99aynlnkgstock-5m003550:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdbs01z910f99m3txcvg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:35:00raw119,800원119,900원119,600원119,900원1,033
cmtl1kdbl01z810f9701siowrstock-5m034730:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdbh01z710f9itmiirbf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:35:00raw546,000원549,000원545,000원549,000원1,284
cmtl1kdbb01z610f985o98tdystock-5m028260:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdb601z510f9uhcbk2r51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:35:00raw382,500원384,500원382,000원384,500원3,157
cmtl1kdaz01z410f9op09bkenstock-5m096770:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdav01z310f9lay70jpc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 13:35:00raw131,700원131,800원131,100원131,600원6,010
cmtl1kdam01z210f9wi6le9gwstock-5m012330:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdaj01z110f9ikjcvr9y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 13:35:00raw425,500원426,000원425,000원425,000원1,348
cmtl1kdac01z010f9m58l64fhstock-5m207940:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kda901yz10f9xxcgwrhh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:35:00raw1,472,000원1,474,000원1,471,000원1,474,000원484
cmtl1kda201yy10f9bacrol25stock-5m055550:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd9z01yx10f9s2s2gdxd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 13:35:00raw114,600원114,700원114,600원114,700원5,742
cmtl1kd9t01yw10f9gjgnki8lstock-5m105560:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd9p01yv10f9torz4a951
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 13:35:00raw179,900원180,200원179,800원180,200원21,899
cmtl1kdc601zc10f95xrobbs8stock-5m015760:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdc201zb10f98wtzoegq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 13:35:00raw32,800원32,850원32,750원32,800원19,815
cmtl1kd8k01ym10f9ffirju9ustock-5m051910:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd8g01yl10f9es6gozoe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 13:35:00raw289,000원289,000원287,500원288,000원1,893
cmtl1qsyc020a10f994bu8c34stock-5m373220:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsy8020910f9c4ouxz4s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 13:35:00raw364,000원365,500원363,500원365,000원4,288
cmtl1qszy020m10f948tvvipcstock-5m015760:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qszu020l10f9xyu97l851
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 13:40:00raw32,800원32,850원32,700원32,700원20,612
cmtl1qt08020o10f9qpmhtytistock-5m030200:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qt05020n10f9wpe539bz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 13:40:00raw53,700원53,800원53,600원53,600원527
cmtl1qt0i020q10f9igz89bnastock-5m017670:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qt0e020p10f9lgrf4e0e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 13:40:00raw89,400원89,700원89,300원89,300원7,393
cmtl1qsuk01zi10f9e64y5smxstock-5m005930:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsug01zh10f9p74j635m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:40:00raw252,500원252,750원251,500원252,250원213,709
cmtl1qsxj020410f9io5lsmqdstock-5m000270:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsxf020310f95owiadvh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:40:00raw127,900원127,900원127,700원127,800원4,364
cmtl1qsx9020210f9ypkqr1vvstock-5m005490:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsx5020110f9te48aay11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 13:40:00raw344,000원344,500원343,500원344,500원2,399
cmtl1qsxt020610f9okrarr8zstock-5m105560:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsxp020510f92lhhhoam1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 13:40:00raw180,200원180,500원180,100원180,400원12,668
cmtl1qsy3020810f9gpsaob3rstock-5m055550:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsxz020710f9iqquvv3y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 13:40:00raw114,700원115,000원114,600원115,000원26,721
cmtl1qsuu01zk10f9vfgzgjjqstock-5m000660:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsuq01zj10f9yz4vhl6a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 13:40:00raw1,629,000원1,631,000원1,625,000원1,627,000원17,609
cmtl1qsv401zm10f9p4r4zmklstock-5m005380:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsv001zl10f9wwh03g091
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 13:40:00raw385,000원385,000원384,500원384,500원1,755
cmtl1qsve01zo10f95371r6bjstock-5m066570:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsva01zn10f9ta26jmuy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 13:40:00raw202,750원203,000원201,500원202,500원5,373
cmtl1qszo020k10f9b50ujdmustock-5m003550:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qszk020j10f9yz4mqk8i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:40:00raw119,900원119,900원119,600원119,900원1,632
cmtl1qsyl020c10f9z21flshnstock-5m373220:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsyh020b10f9anxga0101
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 13:40:00raw365,000원368,000원364,500원367,500원9,575
cmtl1qsyu020e10f9bk6poi0xstock-5m096770:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsyq020d10f9h1hblkj01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 13:40:00raw131,600원131,800원131,400원131,700원5,062
cmtl1qswz020010f94gsxb6nustock-5m068270:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qswv01zz10f9htlbg5zw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 13:40:00raw188,600원188,700원188,300원188,500원2,001
cmtl1qswp01zy10f977kjn7trstock-5m051910:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qswl01zx10f9cdsaztku1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 13:40:00raw288,500원289,500원287,500원288,500원2,888
cmtl1qswg01zw10f9zkxitw2estock-5m006400:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qswc01zv10f9zqei9po61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 13:40:00raw543,000원544,000원542,000원542,000원1,338
cmtl1qsz4020g10f98wsgnlxpstock-5m028260:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsz0020f10f9zbpne7bt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:40:00raw384,000원385,500원382,500원385,500원3,781
cmtl1qsvy01zs10f987nsbxbpstock-5m035720:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsvu01zr10f9qntv42821
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 13:40:00raw35,800원35,800원35,700원35,725원6,194
cmtl1qsvo01zq10f981477koxstock-5m035420:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsvk01zp10f9onp82wm91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 13:40:00raw208,500원209,000원208,000원208,000원8,034
cmtl1x8xt021o10f9bxs8azyxstock-5m012330:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8xp021n10f9urssckr51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 13:40:00raw425,000원425,500원424,000원425,000원6,673
cmtl1x8x1021i10f91pgb25w2stock-5m207940:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8wx021h10f9mxt6n17p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:40:00raw1,473,000원1,478,000원1,473,000원1,478,000원523
cmtl1qsze020i10f9q5ln9qasstock-5m034730:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsza020h10f92q2ycjao1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:40:00raw548,000원548,000원545,500원547,000원723
62,960건 중 36,651–36,700← 이전734 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬