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
cmtl1x8v4021410f9uspuhjgtstock-5m006400:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8v0021310f956efj8l31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 13:45:00raw542,000원543,000원542,000원542,000원1,119
cmtl1x8zy022410f98suzzwjestock-5m017670:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8zu022310f99dpwqifk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 13:45:00raw89,300원89,600원89,300원89,400원7,670
cmtl1x8zo022210f9r84264ajstock-5m030200:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8zk022110f9x4jl11wp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 13:45:00raw53,700원53,900원53,600원53,700원4,579
cmtl1x8ze022010f96qw8if3bstock-5m015760:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8za021z10f9vg3pb77p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 13:45:00raw32,750원32,900원32,700원32,900원38,985
cmtl1x8z5021y10f9utgjc5d8stock-5m003550:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8z1021x10f9xzc8na7d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:45:00raw119,900원120,100원119,700원120,000원5,375
cmtl1x8yv021w10f9a6lzxmyxstock-5m034730:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8yr021v10f9874vz5ud1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:45:00raw547,000원548,000원543,000원547,000원2,485
cmtl1x8yl021u10f9ij3cbqwlstock-5m028260:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8yi021t10f9vu3hmwnk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:45:00raw385,500원385,500원384,000원385,500원3,484
cmtl1x8yc021s10f9tbza08l2stock-5m096770:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8y8021r10f90lcshbla1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 13:45:00raw131,650원132,000원131,400원131,600원8,816
cmtl1x8y2021q10f9ijfn3n5rstock-5m012330:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8xy021p10f9eyyfwlx71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 13:45:00raw425,000원426,500원424,500원426,500원4,126
cmtl1x8xj021m10f97tkeck4rstock-5m373220:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8xf021l10f9xizq5ukk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 13:45:00raw367,500원367,500원366,000원367,500원5,915
cmtl1x8xa021k10f9z3g9k3yzstock-5m207940:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8x6021j10f9jpio579r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:45:00raw1,478,000원1,481,000원1,475,000원1,475,000원437
cmtl1x8wr021g10f9210503r5stock-5m055550:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8wn021f10f9h81lah7l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 13:45:00raw115,000원115,000원114,700원114,900원11,566
cmtl1x8wh021e10f9iy1af8ydstock-5m105560:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8wd021d10f9mjaz2u3x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 13:45:00raw180,300원180,700원180,100원180,100원27,602
cmtl1x8w7021c10f97d0dpuj9stock-5m000270:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8w3021b10f9fjhjezxd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:45:00raw127,800원128,300원127,800원128,200원9,378
cmtl1x8vx021a10f9w39bc5x0stock-5m005490:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8vt021910f9iwhxmajs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 13:45:00raw344,500원345,000원344,000원344,500원4,842
cmtl1x8vn021810f9vvhgsscvstock-5m068270:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8vj021710f92pjoorf61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 13:45:00raw188,600원188,600원188,300원188,500원3,303
cmtl1x8vd021610f9ay1tjkbystock-5m051910:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8va021510f9ol45x74r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 13:45:00raw288,500원289,000원287,500원288,000원3,053
cmtl1x8uu021210f9ev5zpcp8stock-5m035720:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8uq021110f9tm16msce1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 13:45:00raw35,700원35,750원35,700원35,700원5,094
cmtl1x8uk021010f9daqkmbfmstock-5m035420:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8ug020z10f9xmeferdo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 13:45:00raw208,000원209,000원207,500원208,000원16,458
cmtl1x8u9020y10f9d12h7w1istock-5m066570:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8u5020x10f9k9a1ix6j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 13:45:00raw202,000원202,500원201,500원202,000원4,699
cmtl1x8tz020w10f9aw7vtx1ostock-5m005380:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8tv020v10f9421glmo61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 13:45:00raw384,500원386,500원384,500원385,500원6,364
cmtl1x8tp020u10f9vsnd3uihstock-5m000660:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8tl020t10f9crcyjpz41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 13:45:00raw1,626,000원1,632,000원1,626,000원1,631,000원17,993
cmtl1x8te020s10f91f8d2iyzstock-5m005930:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8sw020r10f9wjwzjw2e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:45:00raw252,000원253,000원252,000원252,500원123,914
cmtl2a3t7024g10f9blxqj80xstock-5m003550:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3t4024f10f927mhg3621
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:50:00raw119,900원119,900원119,600원119,600원1,943
cmtl23nlk022m10f9wvtn18e7stock-5m068270:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nlg022l10f9yit70h5i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 13:50:00raw188,500원188,700원188,200원188,200원2,357
cmtl23nlw022o10f9g06ubeonstock-5m005490:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nlr022n10f9bbt5m6hc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 13:50:00raw344,500원344,500원343,000원343,500원3,000
cmtl23nm7022q10f98azi1xs4stock-5m000270:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nm2022p10f9yxo03k1d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:50:00raw128,200원128,300원128,000원128,000원4,679
cmtl23njw022a10f93z0d9p6sstock-5m005380:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23njt022910f93xpy3z821
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 13:50:00raw385,500원386,000원385,000원385,000원1,718
cmtl23nk6022c10f9u8mpznf8stock-5m066570:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nk2022b10f9itxje2jm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 13:50:00raw202,000원202,500원201,500원202,000원2,444
cmtl23nkf022e10f92v1zxqjzstock-5m035420:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nkb022d10f9xslu6uqi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 13:50:00raw208,000원208,500원207,500원208,000원5,951
cmtl23nko022g10f9v8xhcsxlstock-5m035720:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nkk022f10f9i5hyjmcf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 13:50:00raw35,700원35,700원35,600원35,650원24,457
cmtl23nkz022i10f9jo41vbi2stock-5m006400:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nkv022h10f9eabmhjgu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 13:50:00raw542,000원543,000원540,000원540,000원2,360
cmtl23njd022610f9e1ayn7dystock-5m005930:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nj8022510f9c12f2fmf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:50:00raw252,500원253,000원252,000원252,000원62,817
cmtl23njn022810f97hhuau1astock-5m000660:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23njj022710f9n9zr9nvh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 13:50:00raw1,631,000원1,632,000원1,628,000원1,629,000원13,590
cmtl23nla022k10f9qc53gx08stock-5m051910:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nl5022j10f9lsmea2qg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 13:50:00raw288,500원288,500원287,500원288,500원2,318
cmtl23nmh022s10f9lahhp2k5stock-5m105560:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nmd022r10f905th2ztd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 13:50:00raw180,100원180,100원179,500원180,000원16,582
cmtl23nmr022u10f9wdjeuv8gstock-5m055550:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nmn022t10f9bos7qmkp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 13:50:00raw114,900원115,000원114,700원114,900원15,430
cmtl23nn0022w10f9tx7pd096stock-5m207940:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nmw022v10f9ht75e9us1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:50:00raw1,475,000원1,476,000원1,473,000원1,474,000원207
cmtl23nn9022y10f964rw70vfstock-5m373220:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nn5022x10f9b21v5zl21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 13:50:00raw367,500원368,000원365,500원366,000원6,156
cmtl23nnk023010f9gbo5c89istock-5m012330:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nnf022z10f91vj34urj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 13:50:00raw426,500원426,500원425,000원425,000원2,198
cmtl23nnt023210f9wvsa1yngstock-5m096770:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nnp023110f9ywqkacr81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 13:50:00raw131,700원131,800원131,200원131,600원4,772
cmtl23no3023410f9f3nxf6fustock-5m028260:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nnz023310f9cyqbyjqr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:50:00raw385,000원386,000원383,500원383,500원2,600
cmtl23noc023610f9e2tml8azstock-5m034730:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23no8023510f9btmg0bm31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:50:00raw548,000원548,000원545,000원545,000원812
cmtl23non023810f90vsrj5v6stock-5m015760:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23noi023710f9vgld96un1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 13:50:00raw32,900원32,950원32,850원32,850원25,543
cmtl23nox023a10f9h2yapouastock-5m030200:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23not023910f9jsgcw1dx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 13:50:00raw53,700원53,800원53,500원53,700원4,362
cmtl23np7023c10f9t2ivl5ekstock-5m017670:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23np3023b10f9p57nefco1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 13:50:00raw89,400원89,600원89,400원89,400원9,192
cmtl2a3qh024010f9vgqd3g7rstock-5m105560:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3qd023z10f9f5lb7xum1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 13:55:00raw180,000원180,000원179,500원179,500원10,250
cmtl2a3r3024410f9lztg1od7stock-5m207940:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3qz024310f9pxjqei2x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:55:00raw1,474,000원1,474,000원1,472,000원1,473,000원308
cmtl2a3ri024610f9xivho8vcstock-5m373220:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3rd024510f98zyip3zb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 13:55:00raw366,500원367,500원365,500원367,500원4,514
cmtl2a3ru024810f9fmr15sd3stock-5m012330:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3rq024710f91wm87svy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 13:55:00raw425,500원425,500원424,500원424,500원3,944
62,960건 중 36,701–36,750← 이전735 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬