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
cmtl3co6v02by10f91znflk8sstock-5m096770:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co6r02bx10f9pxe1kmfd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:25:00raw129,500원129,700원128,800원129,400원14,050
cmtl3co6l02bw10f96jwwothdstock-5m012330:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co6h02bv10f9eexkj6171
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:25:00raw416,000원417,000원414,000원416,000원8,979
cmtl3co6b02bu10f953n908qmstock-5m373220:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co6702bt10f991o025ec1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:25:00raw360,000원360,500원356,000원360,000원13,479
cmtl3co6102bs10f9ea5z7m9pstock-5m207940:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co5x02br10f9jllu7eqk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:25:00raw1,457,000원1,458,000원1,451,000원1,454,000원861
cmtl3co5r02bq10f92iezyvf6stock-5m055550:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co5n02bp10f9tujl5ddr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:25:00raw113,000원113,200원112,600원113,000원30,271
cmtl3co5h02bo10f9p7ektoo3stock-5m105560:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co5d02bn10f95ti64tbj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:25:00raw175,500원175,900원174,200원175,300원28,178
cmtl3co5702bm10f93v1c3go9stock-5m000270:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co5302bl10f9o7o6balg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:25:00raw125,650원125,900원125,100원125,700원20,785
cmtl3j3tq02ck10f9b5inr0l1stock-5m035420:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3tm02cj10f9o7mxf59x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:30:00raw204,750원205,500원204,500원205,000원9,842
cmtl3j3yj02di10f9hkymcb81stock-5m015760:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3yg02dh10f95t9u44l21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:30:00raw32,200원32,300원32,200원32,250원27,095
cmtl3j3yu02dk10f96rls62erstock-5m030200:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:182026-09-03 14:40:18cmtl3j3yq02dj10f9ofjzjihs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:30:00raw53,000원53,400원52,900원53,100원7,669
cmtl3j3z402dm10f9ifb7m0nkstock-5m017670:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:182026-09-03 14:40:18cmtl3j3z002dl10f9ksoae85m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 14:30:00raw87,550원87,900원87,500원87,900원27,670
cmtl3j3y902dg10f9t8o20ggbstock-5m003550:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3y502df10f94g2hear41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:30:00raw117,400원118,300원117,300원117,800원4,399
cmtl3j3xz02de10f9n37z3f6lstock-5m034730:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3xv02dd10f9a2iovaw71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:30:00raw534,000원538,000원534,000원536,000원1,822
cmtl3j3xo02dc10f9x9htfwzdstock-5m028260:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3xl02db10f9vrjhsxkk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:30:00raw374,000원377,500원373,500원377,000원6,331
cmtl3j3xe02da10f9fiuuv1cwstock-5m096770:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3xa02d910f9awbjzcia1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:30:00raw129,500원129,800원129,100원129,600원12,316
cmtl3j3x402d810f9vy6ti5jpstock-5m012330:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3x002d710f9b04sjbb91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:30:00raw416,000원419,000원415,500원418,500원6,836
cmtl3j3wt02d610f9zy8379v8stock-5m373220:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3wp02d510f9xafno48t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:30:00raw360,500원362,000원359,500원361,500원7,956
cmtl3j3wj02d410f972obv3xcstock-5m207940:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3wf02d310f93z0z8dnh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:30:00raw1,453,000원1,458,000원1,452,000원1,457,000원945
cmtl3j3w902d210f9wx74jps2stock-5m055550:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3w502d110f9qhojbqr11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:30:00raw113,000원113,400원112,900원113,100원21,619
cmtl3j3vy02d010f9tbe0qvcestock-5m105560:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3vu02cz10f97sq0sfcl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:30:00raw175,200원175,600원175,100원175,500원18,484
cmtl3j3vo02cy10f9k3c5gwhjstock-5m000270:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3vk02cx10f9yf84tnjb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:30:00raw125,700원126,300원125,500원126,300원13,762
cmtl3j3ve02cw10f95itrui67stock-5m005490:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3va02cv10f983y43ux61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:30:00raw338,500원339,000원337,000원338,000원6,027
cmtl3j3v402cu10f98fat6gf4stock-5m068270:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3uz02ct10f9g20e0amm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:30:00raw185,400원185,900원185,100원185,700원8,344
cmtl3j3uu02cs10f9euo0bvl3stock-5m051910:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3uq02cr10f9ty0gt9mg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:30:00raw284,500원285,500원284,000원285,000원4,937
cmtl3j3uk02cq10f964k6y2bsstock-5m006400:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3ug02cp10f9dspb8h441
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:30:00raw530,000원534,000원528,000원533,000원9,156
cmtl3j3u102cm10f9cu78l0nxstock-5m035720:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3tw02cl10f9svvxy1xp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:30:00raw34,900원34,950원34,850원34,925원21,038
cmtl3j3th02ci10f99s74i9yvstock-5m066570:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3td02ch10f96row2uqr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:30:00raw197,400원198,400원197,400원197,900원13,127
cmtl3j3t402cg10f96xdu8qvpstock-5m005380:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3su02cf10f9yn6wxghg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:30:00raw378,000원380,000원378,000원379,000원6,749
cmtl3j3sb02ce10f9tg1x03fqstock-5m000660:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3s202cd10f9whzdb2oc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:30:00raw1,576,000원1,589,000원1,573,000원1,589,000원98,128
cmtl3j3ri02cc10f9u5sfze1sstock-5m005930:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3r702cb10f95woz5lce1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:30:00raw245,500원247,500원245,000원247,500원398,964
cmtl3pjmk02eq10f9atwww3sustock-5m015760:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjmf02ep10f9excu7z5j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:35:00raw32,250원32,450원32,100원32,350원35,633
cmtl3pjmu02es10f9ldi8itgistock-5m030200:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjmq02er10f9le7hmmw21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:35:00raw53,100원53,400원53,000원53,100원5,931
cmtl3pjn502eu10f9nnlmvs3gstock-5m017670:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjn102et10f9v3otocih1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 14:35:00raw87,900원88,100원87,600원88,000원33,319
cmtl3vyhh02fe10f9m3o15wzgstock-5m000270:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyhd02fd10f9lm1su5f51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:35:00raw126,300원126,500원125,600원126,300원12,512
cmtl3pjlz02em10f9oai7lt1istock-5m034730:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjlu02el10f9xldj1ery1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:35:00raw537,000원541,000원535,000원539,000원2,236
cmtl3pjlo02ek10f9udecc97ostock-5m028260:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjlk02ej10f96p8fagnj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:35:00raw377,500원380,500원376,000원378,500원7,270
cmtl3pjle02ei10f9yfvfw33gstock-5m096770:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjlb02eh10f9k5dcw3ha1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:35:00raw129,600원130,200원129,100원129,900원8,997
cmtl3pjl502eg10f9lz4v4samstock-5m012330:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjl102ef10f9k456hbx91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:35:00raw418,500원420,500원417,000원419,000원4,468
cmtl3pjkv02ee10f94sgesa3fstock-5m373220:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjkq02ed10f9diszhzle1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:35:00raw361,500원363,000원359,000원362,000원7,691
cmtl3pjkl02ec10f9glgeiksistock-5m207940:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjkh02eb10f9sbvq2sd01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:35:00raw1,457,000원1,461,000원1,453,000원1,459,000원511
cmtl3pjkb02ea10f9uyx9qdymstock-5m055550:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjk702e910f9j0iu9tce1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:35:00raw113,100원113,800원113,000원113,500원17,988
cmtl3pjk102e810f9mvh4w6wystock-5m105560:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjjw02e710f9f0u4on9d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:35:00raw175,400원176,600원175,000원176,300원19,266
cmtl3pjjq02e610f998ffdjb7stock-5m005490:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjjm02e510f92cm94l871
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:35:00raw337,500원339,500원337,000원338,000원3,713
cmtl3pjjg02e410f9s497epzcstock-5m068270:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjjc02e310f9q0p116yr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:35:00raw185,700원186,300원185,300원186,100원7,902
cmtl3pjj602e210f9su8i14eqstock-5m051910:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjj202e110f9d7e5p5b31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:35:00raw285,000원286,500원283,500원285,000원3,825
cmtl3pjiw02e010f9ioz0tfawstock-5m006400:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjis02dz10f9x3gcyml01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:35:00raw533,000원536,000원529,000원534,000원8,701
cmtl3pjim02dy10f9fdbjz9distock-5m035720:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjii02dx10f97n47x4ze1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:35:00raw34,950원35,050원34,700원35,050원35,701
cmtl3pjic02dw10f90um6g7urstock-5m035420:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pji802dv10f99emnek0j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:35:00raw205,250원206,500원204,500원206,000원11,049
cmtl3pji202du10f9os1fjww3stock-5m066570:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjhy02dt10f9urnzg4wz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:35:00raw198,000원199,450원197,500원199,200원15,123
cmtl3pjhs02ds10f9utudz4ekstock-5m005380:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjho02dr10f9owyb1d8x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:35:00raw379,500원381,500원378,500원381,000원8,121
62,960건 중 36,901–36,950← 이전739 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬