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
cmtl48u7502hi10f9wq610zbrstock-5m005930:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48u6t02hh10f9t8o07gog1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:50:00raw250,000원250,500원249,000원249,750원227,014
cmtl48u7f02hk10f99ov1vlk4stock-5m000660:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48u7c02hj10f9rwbidsdh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:50:00raw1,602,000원1,604,500원1,598,000원1,600,000원41,669
cmtl48u7q02hm10f9t9u20ujsstock-5m005380:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48u7m02hl10f990df78qt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:50:00raw383,000원384,000원383,000원383,000원4,542
cmtl48u8002ho10f9w28bqsh7stock-5m066570:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48u7w02hn10f9wvtap3df1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:50:00raw200,500원201,000원199,850원200,250원7,707
cmtl48u8b02hq10f9eprq9boastock-5m035420:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48u8702hp10f9ngaduflz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:50:00raw207,000원207,500원206,500원206,500원4,222
cmtl48u8p02hs10f95mccfrmystock-5m035720:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48u8h02hr10f9e2cfmcc11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:50:00raw35,150원35,200원35,100원35,150원7,564
cmtl48u9h02hu10f9u8su7xxkstock-5m006400:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48u9702ht10f9rdx5a4zp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:50:00raw540,000원542,000원537,000원539,000원6,893
cmtl48ual02hy10f9gpbd52dhstock-5m068270:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48uah02hx10f983bz2uu21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:50:00raw186,900원187,000원186,500원186,800원5,580
cmtl48uau02i010f9x9jjj4sjstock-5m005490:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48uaq02hz10f9v3y18gct1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:50:00raw342,500원343,500원341,500원342,500원8,518
cmtl48ub302i210f9h84js93nstock-5m105560:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48ub002i110f9lsu8i1cv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:50:00raw177,200원177,500원176,900원177,300원20,228
cmtl48ubd02i410f9557a5bcxstock-5m055550:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48ub902i310f99asdxbwr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:50:00raw114,000원114,200원113,800원114,000원26,141
cmtl48ubo02i610f96takag40stock-5m207940:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48ubk02i510f95tefo27c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:50:00raw1,463,000원1,466,000원1,461,000원1,461,000원421
cmtl48uby02i810f9v0fun51rstock-5m373220:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48ubu02i710f9zjl8pi271
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:50:00raw366,500원367,000원365,500원366,000원9,259
cmtl48uc702ia10f9rns8h3qtstock-5m096770:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48uc302i910f9fhmhfzx41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:50:00raw130,900원131,000원130,600원131,000원10,145
cmtl48uci02ic10f9szbe1wetstock-5m028260:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48ucd02ib10f98ok3n4f61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:50:00raw377,000원378,500원375,500원377,500원6,747
cmtl48ucs02ie10f9ccbs3pmystock-5m034730:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48uco02id10f968rkaxj01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:50:00raw543,000원546,000원543,000원543,000원1,757
cmtl48ud202ig10f9gzv7lylfstock-5m003550:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48ucz02if10f9klso82tn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:50:00raw118,900원119,700원118,900원119,200원2,878
cmtl48udc02ii10f9qw1o0ieystock-5m015760:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48ud802ih10f9j5jkzu7d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:50:00raw32,500원32,600원32,400원32,450원41,288
cmtl48udm02ik10f9py27hpmfstock-5m030200:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48udi02ij10f9g6layll11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:50:00raw53,600원53,700원53,400원53,500원2,589
cmtl48udw02im10f9druwk70lstock-5m017670:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48uds02il10f9y2mcdsff1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 14:50:00raw88,600원88,900원88,600원88,700원13,070
cmtl4f8vx02j410f9l4r4t2z5stock-5m000270:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8vt02j310f9zppg27fw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:50:00raw126,900원127,200원126,900원127,100원14,044
cmtl4f8xc02je10f93eobvs8estock-5m012330:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8x702jd10f9e7a9oowx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:50:00raw421,500원422,000원421,000원421,500원3,020
cmtl4loko02k610f99rurzygistock-5m035720:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lokk02k510f9f8pz4mgj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:55:00raw35,150원35,275원35,150원35,150원23,331
cmtl4s4e602ly10f9zmgyhuoastock-5m373220:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4e102lx10f9vbegwxl61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:55:00raw365,500원367,000원365,000원366,500원10,063
cmtl4f8x102jc10f9hiv14f1istock-5m207940:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8ww02jb10f95z8sulzl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:55:00raw1,464,000원1,467,000원1,461,000원1,464,000원1,925
cmtl4f8wp02ja10f9vfgmc4ncstock-5m055550:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8wl02j910f9d1kpl59t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:55:00raw113,900원114,400원113,900원114,300원17,217
cmtl4f8wf02j810f9rwhh0vurstock-5m105560:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8wb02j710f98hogfqpi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:55:00raw177,300원178,300원177,200원178,100원17,977
cmtl4f8tl02io10f9pyg20ehnstock-5m005930:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8tg02in10f9vmx6v1vu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:55:00raw250,000원251,500원249,500원250,500원205,347
cmtl4f8tv02iq10f9jp14xvpzstock-5m000660:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8ts02ip10f9a1tc4ou11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:55:00raw1,600,000원1,610,000원1,599,000원1,606,000원45,549
cmtl4f8u502is10f9h0vstz9vstock-5m005380:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8u102ir10f9r0esj75z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:55:00raw383,500원385,000원383,000원384,000원7,518
cmtl4f8ug02iu10f9f4jvtyh4stock-5m066570:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8ub02it10f9io6f1a6q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:55:00raw200,250원201,000원200,000원200,500원5,431
cmtl4f8uq02iw10f9lwz6tck6stock-5m035420:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8um02iv10f9p6rb8vzg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:55:00raw206,500원207,500원206,500원207,000원6,251
cmtl4f8v102iy10f9gq8qmky3stock-5m051910:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8uw02ix10f9yy4z7mli1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:55:00raw288,000원289,500원288,000원289,000원7,066
cmtl4f8vd02j010f9va0djiefstock-5m068270:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8v802iz10f9juou6erf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:55:00raw186,800원187,400원186,700원187,000원5,501
cmtl4f8vn02j210f93oxbpmwbstock-5m005490:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8vj02j110f9ps1ne3u61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:55:00raw343,000원343,000원342,000원342,500원6,665
cmtl4f8w502j610f9jd4vfp87stock-5m000270:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8w102j510f9jf0b8gor1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:55:00raw127,150원127,700원127,100원127,500원16,099
cmtl4f90702ju10f9a9exorqustock-5m017670:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f90402jt10f9xqlrh3r21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 14:55:00raw88,700원89,100원88,600원88,900원15,951
cmtl4f8zy02js10f9mq2r4gvmstock-5m030200:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8zu02jr10f94eajxa481
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:55:00raw53,600원53,700원53,500원53,600원3,007
cmtl4f8zn02jq10f9bi8pw6b1stock-5m015760:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8zf02jp10f9uv3i8h1u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:55:00raw32,450원32,600원32,400원32,600원28,183
cmtl4f8z302jo10f9qpsqv80sstock-5m003550:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8yx02jn10f9i353ys1c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:55:00raw119,200원119,700원118,900원119,100원3,947
cmtl4f8ym02jm10f9m2n5643gstock-5m034730:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8yg02jl10f9ryj5v5xx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:55:00raw543,000원547,000원543,000원546,000원1,561
cmtl4f8y802jk10f9zxg5v41estock-5m028260:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8y302jj10f9t2w0civy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:55:00raw377,500원378,000원375,500원376,500원5,124
cmtl4f8xw02ji10f9qa1ndexestock-5m096770:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8xr02jh10f94u8smkae1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:55:00raw131,000원131,100원130,600원130,700원8,533
cmtl4s4bf02le10f927yss7oxstock-5m006400:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:15:172026-09-03 15:15:17cmtl4s4bb02ld10f9dympn6fv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:55:00raw539,000원541,000원538,000원539,000원4,912
cmtl4f8xk02jg10f9cg1jnhk7stock-5m012330:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8xh02jf10f9h0xnaxiy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:55:00raw422,000원423,000원421,500원422,500원4,596
cmtl4lokw02k810f9317b9qcbstock-5m035720:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4loks02k710f91dr44bjd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 15:00:00raw35,150원35,350원35,150원35,200원18,334
cmtl4loly02kg10f948j8os81stock-5m000270:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lolv02kf10f9pinxy6d61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 15:00:00raw127,500원127,600원127,400원127,500원11,547
cmtl4lom802ki10f91e1pqos9stock-5m105560:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lom502kh10f9anh4ktjx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 15:00:00raw178,200원178,500원178,000원178,300원12,818
cmtl4lomj02kk10f9d2gn8kg0stock-5m055550:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lomf02kj10f9k3rrqoed1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 15:00:00raw114,200원114,600원114,200원114,500원14,864
cmtl4lomt02km10f9r566emhvstock-5m207940:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lomp02kl10f9mu3mp3vq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 15:00:00raw1,464,000원1,465,000원1,462,000원1,462,000원585
62,960건 중 37,001–37,050← 이전741 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬