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
cmtl3pjhi02dq10f9bktz9fjhstock-5m000660:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjhe02dp10f9wxwexa4e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:35:00raw1,588,000원1,598,000원1,581,000원1,591,000원85,090
cmtl3pjh702do10f9d3ifr21pstock-5m005930:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjgt02dn10f9ajvuvexb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:35:00raw247,500원249,000원246,500원248,000원341,780
cmtl3pjm902eo10f96s6niz4gstock-5m003550:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjm502en10f91bug0yyk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:35:00raw117,900원118,500원117,500원118,300원3,682
cmtl3vyj602fq10f95x1rkk1lstock-5m012330:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyj202fp10f99xs9chsa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:40:00raw419,000원420,500원418,000원419,500원6,260
cmtl3vyfj02f010f95c2jnihlstock-5m005380:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyff02ez10f9g3nhx4t41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:40:00raw381,000원382,000원379,500원381,500원4,413
cmtl3vyf802ey10f9wo3dl76hstock-5m000660:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyf302ex10f9n52359kh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:40:00raw1,592,000원1,597,000원1,588,000원1,590,500원46,405
cmtl3vyh802fc10f9jss78xidstock-5m005490:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyh402fb10f9q9tzay7l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:40:00raw338,500원340,000원338,000원340,000원2,726
cmtl3vygy02fa10f93kamc0o2stock-5m051910:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vygt02f910f98ubanvxc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:40:00raw285,000원287,000원285,000원286,500원4,446
cmtl3vygo02f810f9cwztzzwjstock-5m006400:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vygk02f710f9qnjckyjd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:40:00raw533,000원537,000원533,000원537,000원6,712
cmtl3vyge02f610f9gfmngjokstock-5m035720:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyga02f510f95copm9ix1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:40:00raw35,050원35,100원34,900원35,000원20,915
cmtl3vyg402f410f9r5r61ht1stock-5m035420:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyg002f310f9884v9y091
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:40:00raw206,000원206,500원205,500원206,000원8,947
cmtl3vyfu02f210f9s1n5i1n4stock-5m066570:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyfq02f110f9yfz9bbst1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:40:00raw199,000원199,300원198,600원198,900원9,512
cmtl3vyev02ew10f9r2k4hfg6stock-5m005930:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyep02ev10f9b1xwylw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:40:00raw248,000원249,000원247,000원248,250원236,542
cmtl3vyhp02fg10f956r3z18ostock-5m000270:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyhl02ff10f9f2pretz91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:40:00raw126,300원126,700원126,200원126,600원10,149
cmtl3vyi002fi10f9qzow3n1istock-5m105560:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyhv02fh10f9ypn4zh291
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:40:00raw176,300원176,800원176,100원176,300원15,454
cmtl3vyia02fk10f9hzuu970sstock-5m055550:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyi602fj10f9v0jc6ck31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:40:00raw113,500원113,800원113,400원113,600원12,049
cmtl3vyil02fm10f9dp013hozstock-5m207940:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyig02fl10f9gf19k3da1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:40:00raw1,458,000원1,462,000원1,456,000원1,460,000원584
cmtl3vyjh02fs10f90069h4ebstock-5m096770:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyjd02fr10f9jju3qg8h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:40:00raw129,700원130,200원129,300원130,200원11,595
cmtl3vyjr02fu10f9vd59t3i9stock-5m028260:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyjn02ft10f950qdk07r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:40:00raw379,000원379,500원375,500원376,500원7,018
cmtl3vyk102fw10f9ynl23tnvstock-5m034730:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyjx02fv10f9du1wmvwn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:40:00raw539,000원542,000원538,000원541,000원1,416
cmtl3vykb02fy10f9azs2bvjzstock-5m003550:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyk702fx10f9qzaja5zx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:40:00raw118,200원118,500원117,700원118,300원3,068
cmtl3vykq02g010f9z7dbhx1nstock-5m015760:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyki02fz10f9vlytetna1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:40:00raw32,350원32,500원32,300원32,400원29,320
cmtl3vyl002g210f98ivkqra3stock-5m030200:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vykw02g110f9h1an5e4q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:40:00raw53,100원53,400원53,000원53,400원4,493
cmtl42eb002gm10f96hz7ya2ystock-5m068270:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42eaw02gl10f9tb8gkgud1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:40:00raw186,100원186,500원185,900원186,500원4,866
cmtl3vyla02g410f9fpl1ry4istock-5m017670:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyl602g310f9cwo7qtaw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 14:40:00raw88,050원88,300원87,900원88,250원19,192
cmtl3vyiw02fo10f9h1ahm1pqstock-5m373220:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyis02fn10f969z95qqd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:40:00raw362,000원364,000원362,000원363,500원5,634
cmtl42ebi02gq10f9bx7t3ilystock-5m005490:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ebe02gp10f9bu80y9jd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:45:00raw340,000원343,000원339,500원343,000원7,157
cmtl42ec302gu10f9rq0f1lh4stock-5m105560:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ebz02gt10f9yh49tj3i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:45:00raw176,400원177,300원176,200원177,200원14,297
cmtl42ecd02gw10f956lzae27stock-5m055550:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ec902gv10f9xejea5k61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:45:00raw113,600원114,000원113,500원114,000원16,353
cmtl42ecn02gy10f9hk8dyf13stock-5m207940:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ecj02gx10f9qgi06zev1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:45:00raw1,459,000원1,464,000원1,456,000원1,463,000원992
cmtl42ecx02h010f9n75mdvofstock-5m373220:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ect02gz10f9frtwteoz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:45:00raw363,500원366,500원362,500원366,000원7,884
cmtl42ed702h210f99d4v5xlrstock-5m012330:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ed302h110f9knnsob0q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:45:00raw419,500원422,000원419,000원421,500원3,959
cmtl42edh02h410f9x32ml384stock-5m096770:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42edd02h310f9adycoky51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:45:00raw130,100원130,900원129,800원130,900원8,361
cmtl42edq02h610f9v1615888stock-5m028260:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42edm02h510f983q0vzc61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:45:00raw376,000원377,500원372,000원376,500원11,877
cmtl42ee002h810f9kj2ryffostock-5m034730:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42edw02h710f94b02m1kj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:45:00raw541,000원544,000원539,000원543,000원1,319
cmtl42ee902ha10f9hwkwfuj7stock-5m003550:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ee502h910f9cc1gzm151
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:45:00raw118,300원119,300원118,000원118,900원4,590
cmtl42eei02hc10f9js744i5fstock-5m015760:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42eef02hb10f9u6uofse61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:45:00raw32,450원32,500원32,250원32,500원28,878
cmtl42ees02he10f9kvxfwy5ystock-5m030200:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:182026-09-03 14:55:18cmtl42eeo02hd10f9iqgwveqs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:45:00raw53,400원53,600원53,200원53,500원2,058
cmtl42ef102hg10f905sgpkz6stock-5m017670:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:182026-09-03 14:55:18cmtl42eex02hf10f99746hm131
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 14:45:00raw88,200원88,600원88,000원88,600원21,487
cmtl42e6402g610f91hp5zlu2stock-5m005930:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42e5u02g510f9po32ds101
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:45:00raw248,500원250,000원247,250원249,750원200,781
cmtl42e6y02g810f9fdlm7lqrstock-5m000660:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42e6o02g710f935s4um3o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:45:00raw1,590,000원1,603,000원1,585,000원1,603,000원47,173
cmtl42e7p02ga10f9lrwbptplstock-5m005380:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42e7g02g910f9w8rr46b71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:45:00raw381,500원383,500원380,500원383,500원5,688
cmtl42e8g02gc10f9vz667h7astock-5m066570:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42e8702gb10f97e8tg3qf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:45:00raw198,900원200,500원198,300원200,000원8,636
cmtl42e9102ge10f9obpanmp7stock-5m035420:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42e8u02gd10f9fs0hccty1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:45:00raw206,500원207,000원205,000원206,500원11,908
cmtl42e9o02gg10f9peolqtltstock-5m035720:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42e9g02gf10f9k3217aiw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:45:00raw35,050원35,200원34,900원35,150원20,242
cmtl42ea602gi10f9rxlz3st4stock-5m006400:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ea002gh10f9xz9694ih1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:45:00raw536,500원541,000원533,000원541,000원5,861
cmtl42ean02gk10f9a65xce8estock-5m051910:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42eag02gj10f9yfv85ixx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:45:00raw286,500원288,500원285,500원288,500원6,468
cmtl42eb902go10f9asiysikistock-5m068270:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42eb502gn10f9uk36ac101
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:45:00raw186,500원186,900원185,800원186,900원5,136
cmtl42ebt02gs10f9znacwctqstock-5m000270:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ebo02gr10f9jceo6s1h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:45:00raw126,600원127,000원126,200원126,900원7,756
cmtl48ua802hw10f9fm3jbb3jstock-5m051910:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48u9z02hv10f9c202j2nh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:50:00raw288,500원289,500원288,000원288,500원8,468
62,960건 중 36,951–37,000← 이전740 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬