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
cmtkrqszc000g10f9mcia1mibstock-5m051910:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsz7000f10f9xiwozbkr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:00:00raw272,000원273,000원267,500원267,500원6,881
cmtmq3uez05nn10f956wxf3g6stock068270:202609032026-09-03dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uew05nm10f9sjtp77dy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-03 09:00:00raw187,500원191,100원184,700원187,100원406,507
cmtkrqsz0000e10f9v73kzq2istock-5m006400:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsyv000d10f9nfx4hgn01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:00:00raw548,000원551,000원539,000원539,000원20,908
cmtkrqsyo000c10f9ub2zqbufstock-5m035720:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsyj000b10f9hh5wq97z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:00:00raw35,350원35,750원35,300원35,450원64,302
cmtkrqsyc000a10f9kfpfli48stock-5m035420:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsy6000910f9zgt8lyly1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:00:00raw210,500원211,500원207,750원208,500원32,268
cmtkrqsxz000810f9ctc1i77istock-5m066570:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsxu000710f9mxx5mrez1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:00:00raw203,000원205,000원200,500원201,000원36,139
cmtkrqsxm000610f9qbqzsa3xstock-5m005380:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsxh000510f9uw82ph031
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:00:00raw381,500원382,000원379,500원380,000원18,122
cmtkrqsxa000410f9rvfctp0tstock-5m000660:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsx5000310f9ubphvxpv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:00:00raw1,643,000원1,649,000원1,639,000원1,643,000원98,369
cmtkrqswt000210f9t800jsdestock-5m005930:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsw9000110f9jfmk0f291
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:00:00raw254,000원255,000원253,000원254,500원712,937
cmtr0feuu001510gfau9anlxmstock003550:202609032026-09-03dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0feuq001410gf9rn6433s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-03 09:00:00raw119,200원122,000원116,700원118,300원310,232
cmtlanzru02t810f9iaiqrtshstock006400:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzrp02t710f98mtpou871
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-03 09:00:00raw548,000원564,000원525,000원539,000원436,908
cmtlanzr802t610f900oa05iistock035720:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzr402t510f95b67cfps1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-03 09:00:00raw35,350원36,150원34,650원35,350원1,574,213
cmtlanzqq02t410f9bpy4panbstock035420:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzqm02t310f9oa8nkvti1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-03 09:00:00raw210,500원211,500원203,500원207,500원532,103
cmtlanzq702t210f96tjz9budstock066570:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzq302t110f97wk8fm0v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-03 09:00:00raw203,000원205,000원195,100원199,700원475,176
cmtlanzpp02t010f984397e4ostock005380:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzpk02sz10f9aor0myqj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-03 09:00:00raw381,500원387,000원374,500원383,500원465,891
cmtkrqt35001610f96qnxlhyqstock-5m015760:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt30001510f9yyynp3bj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:00:00raw31,700원31,750원31,450원31,700원176,336
cmtlanzol02sw10f92vkj2dsvstock005930:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzo802sv10f9opc91m981
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-03 09:00:00raw254,000원255,000원243,000원250,000원13,723,105
cmtkrqt3f001810f99bi902u6stock-5m030200:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt3a001710f981q4tcrw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:00:00raw53,800원53,800원53,200원53,700원8,352
cmtkrqt3p001a10f9pd0eqrxastock-5m017670:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt3k001910f9j1865yc41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:00:00raw91,200원91,600원89,000원89,200원98,682
cmtlanzp702sy10f9yl8pib97stock000660:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzp302sx10f9hr728tkf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-03 09:00:00raw1,643,000원1,649,000원1,558,000원1,596,000원2,628,539
cmtlanzvc02tm10f9r264zabbstock373220:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzv902tl10f9yd71mfd01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-03 09:00:00raw354,000원371,500원348,500원365,500원426,976
cmtlanzvu02to10f9xzy95cv4stock012330:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzvq02tn10f9f6d83pok1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-03 09:00:00raw418,500원427,500원414,000원423,500원354,549
cmtlanzwb02tq10f9387dnyetstock096770:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzw702tp10f9pnt6mev31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-03 09:00:00raw129,200원137,200원126,100원130,800원1,011,142
cmtlanzx702tu10f9yytr7orvstock028260:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzx202tt10f9vqzfcb101
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-03 09:00:00raw383,500원388,000원370,000원372,000원308,836
cmtlanzxo02tw10f9tprd61systock034730:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzxk02tv10f9hl2qato31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-03 09:00:00raw551,000원554,000원531,000원545,000원104,451
cmtkrx5gg001k10f9ptt9z4fjstock-5m035420:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5gc001j10f9ibi9d0lo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:05:00raw208,750원209,500원208,000원209,000원13,024
cmtkrx5lp002k10f9445qgzcqstock-5m017670:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5lk002j10f91s6wmft41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:05:00raw89,200원89,600원88,400원89,000원71,077
cmtkrx5le002i10f9ysdlqhnbstock-5m030200:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5la002h10f9ubl4rdrx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:05:00raw53,700원53,900원53,600원53,800원4,431
cmtkrx5l4002g10f993jvatp8stock-5m015760:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5l0002f10f9qw8n6l911
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:05:00raw31,700원31,750원31,500원31,550원57,552
cmtkrx5ku002e10f9okb39fqgstock-5m003550:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5kq002d10f9r2ccykvs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:05:00raw117,600원119,200원117,600원119,000원2,449
cmtkrx5kk002c10f977g4iw92stock-5m034730:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5kg002b10f9n59ddofw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:05:00raw547,000원548,000원542,000원543,000원848
cmtkrx5ka002a10f9opxrsfhkstock-5m028260:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5k5002910f9sbzl58r21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:05:00raw384,500원384,500원381,000원383,000원5,278
cmtkrx5jz002810f93owihmu6stock-5m096770:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5ju002710f9n4sz54jp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:05:00raw128,100원129,300원127,200원127,300원36,519
cmtkrx5jo002610f9ldy8ulf1stock-5m012330:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5jk002510f9jtu6c63a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:05:00raw417,500원419,000원415,500원416,500원5,872
cmtkrx5jd002410f9ynvtcexfstock-5m373220:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5j9002310f901qb0n9o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:05:00raw350,500원352,000원349,500원349,750원3,836
cmtkrx5j2002210f91u95yjn3stock-5m207940:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5iy002110f9vr0aoshq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:05:00raw1,499,000원1,502,000원1,496,000원1,500,000원299
cmtkrx5is002010f98vq9orqwstock-5m055550:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5in001z10f9lty1820x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:05:00raw112,400원112,800원112,100원112,100원25,898
cmtkrx5ig001y10f9o7q5zn8sstock-5m105560:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5ic001x10f9f7kdm81d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:05:00raw173,600원174,400원171,700원172,300원38,067
cmtkrx5i6001w10f9ndra6ifistock-5m000270:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5i1001v10f92ncbb27y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:05:00raw124,700원124,900원124,000원124,100원13,480
cmtkrx5hv001u10f9gj0r8asmstock-5m005490:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5hr001t10f9kqnkyulp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:05:00raw330,500원332,000원329,500원330,000원3,734
cmtkrx5hl001s10f97gs6sd6cstock-5m068270:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5hh001r10f9tnjy5fc11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:05:00raw187,100원187,400원186,600원186,700원6,001
cmtkrx5hb001q10f9lt7ncp3estock-5m051910:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5h7001p10f954xolvei1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:05:00raw267,500원268,500원267,000원267,000원3,235
cmtkrx5h1001o10f9sbke522tstock-5m006400:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5gw001n10f9hcjt5vtp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:05:00raw538,000원544,000원538,000원540,000원9,657
cmtkrx5gq001m10f9ytvt4mrvstock-5m035720:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5gm001l10f96uljs1mz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:05:00raw35,450원35,550원35,250원35,250원33,832
cmtkrx5g5001i10f96bzdn2d6stock-5m066570:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5g1001h10f94uun71jq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:05:00raw201,000원203,250원200,500원202,000원6,695
cmtkrx5fv001g10f9583xvtvzstock-5m005380:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5fq001f10f9zgescko11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:05:00raw380,500원380,500원378,000원378,000원6,596
cmtkrx5fk001e10f9f7xkyq16stock-5m000660:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5ff001d10f9f3jjv8h81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:05:00raw1,643,000원1,649,000원1,634,000원1,634,000원47,065
cmtkrx5f8001c10f96jmt6g23stock-5m005930:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5f3001b10f9xlotk7jd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:05:00raw254,500원255,000원253,500원253,500원221,949
cmtks3mnw003i10f98op4rf1wstock-5m096770:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mns003h10f9owprwd9u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:10:00raw127,200원128,200원126,400원126,600원26,220
cmtks3mo6003k10f9z7zxszghstock-5m028260:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mo2003j10f93rfcls7w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:10:00raw382,500원383,500원380,500원380,500원4,092
120,377건 중 37,601–37,650← 이전753 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬