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
cmtkstbu2008410f9bpfqlx4dstock-5m105560:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:182026-09-03 09:40:18cmtkstbty008310f9gkcj48tx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:30:00raw178,000원179,300원178,000원178,600원46,720
cmtkstbuv008a10f9nsuba9xtstock-5m207940:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbuq008910f91un8mt5a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:30:00raw1,502,000원1,502,000원1,492,000원1,495,000원386
cmtkstbv5008c10f931suodnnstock-5m373220:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbv1008b10f9ojvwzepb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:30:00raw349,500원351,000원349,500원350,500원6,815
cmtkstbvg008e10f9p4b9gea3stock-5m012330:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbvc008d10f961011ho71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:30:00raw417,000원420,500원417,000원420,500원6,492
cmtkstbvq008g10f9h4n92vwmstock-5m096770:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbvm008f10f90o558cxf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:30:00raw128,500원130,400원128,400원130,100원22,137
cmtkstbw0008i10f9yneyqfsbstock-5m028260:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbvv008h10f92qxrlket1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:30:00raw383,500원386,500원382,500원385,000원5,559
cmtkstbwi008m10f9z809rd83stock-5m034730:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbwe008l10f9sa9qfc6q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:30:00raw538,500원543,000원537,000원543,000원636
cmtkstbws008o10f9kelpj3mzstock-5m003550:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbwo008n10f977xuamgu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:30:00raw120,100원121,600원119,900원121,500원7,205
cmtkstbx3008q10f9b4pk3lehstock-5m015760:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbwz008p10f9uj6feked1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:30:00raw31,600원31,900원31,600원31,850원44,825
cmtkstbxd008s10f9mr0twxfdstock-5m030200:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbxa008r10f9k2bg7pxd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:30:00raw54,100원54,200원54,000원54,100원1,441
cmtkstbxo008u10f9wawngiy1stock-5m017670:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbxk008t10f9320qc4xa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:30:00raw89,000원89,900원89,000원89,700원21,805
cmtkszqa4009c10f9ywj513ljstock-5m068270:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqa0009b10f9wt5wfvru1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:30:00raw189,600원189,700원189,200원189,600원6,926
cmtkszqan009g10f9t87mfglastock-5m005490:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqaj009f10f98qacdu1c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:30:00raw331,000원336,500원330,500원336,000원5,919
cmtkszqbg009m10f9tik6d9hnstock-5m105560:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqbb009l10f98kgudxmr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:35:00raw178,600원179,200원177,650원177,700원34,952
cmtkszqbp009o10f93xs58gwlstock-5m055550:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqbl009n10f9dva6bref1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:35:00raw115,250원115,800원115,000원115,000원29,257
cmtkszqbz009q10f9ac75gx46stock-5m207940:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqbv009p10f9404954yy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:35:00raw1,495,000원1,502,500원1,494,000원1,498,000원405
cmtkszqb5009k10f9jub2nru3stock-5m000270:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqb1009j10f9x4oif3c61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:35:00raw124,700원125,100원124,600원124,800원39,570
cmtkszqav009i10f92um6k2gkstock-5m005490:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqar009h10f9n2uwgans1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:35:00raw336,000원338,500원336,000원338,500원8,385
cmtkszqad009e10f9k4owgoqsstock-5m068270:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqa9009d10f91xe4r9au1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:35:00raw189,600원190,400원189,500원190,200원16,265
cmtkszq9v009a10f9mdvjvtyhstock-5m051910:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq9r009910f9o90af87p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:35:00raw271,500원276,500원271,000원275,000원4,518
cmtkszq9l009810f9sdw6my9vstock-5m006400:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq9h009710f95f796w3e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:35:00raw538,000원543,000원537,000원542,000원4,775
cmtkszq9b009610f9ze3j4kzdstock-5m035720:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq97009510f9kh22ytxh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:35:00raw35,950원36,000원35,850원35,950원36,704
cmtkszqe700a610f91fm6hhqwstock-5m017670:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqe300a510f9iosqow9j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:35:00raw89,600원89,800원89,400원89,400원13,710
cmtkszq91009410f92lptslrostock-5m035420:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq8x009310f9ap9ox2ik1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:35:00raw209,500원210,500원209,500원210,000원1,962
cmtkszq8r009210f9d17k3194stock-5m066570:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq8m009110f97w35l2it1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:35:00raw203,000원204,250원203,000원203,500원10,463
cmtkszq8f009010f9fme1wtp8stock-5m005380:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq8b008z10f9icfav1m91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:35:00raw379,000원379,500원378,500원378,500원4,982
cmtkszq84008y10f92gdtqybxstock-5m000660:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq7z008x10f9f5ckdg3n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:35:00raw1,623,000원1,629,000원1,619,000원1,629,000원26,271
cmtkszq7p008w10f9d16wsim0stock-5m005930:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq7h008v10f9k0pecoe61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:35:00raw252,250원253,500원252,000원253,000원118,516
cmtkszqca009s10f9z7bfe0swstock-5m012330:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqc5009r10f96v123r5m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:35:00raw420,500원422,000원418,500원418,500원7,814
cmtkszqck009u10f943yy5ii5stock-5m096770:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqcg009t10f99u3bopes1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:35:00raw130,000원131,000원129,800원130,500원19,036
cmtkszqct009w10f9p1iz6xalstock-5m028260:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqcp009v10f9mf3m6r8j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:35:00raw384,500원386,500원381,500원383,500원5,482
cmtkszqd2009y10f98vexryqwstock-5m034730:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqcz009x10f9ucn51et81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:35:00raw542,000원547,000원542,000원547,000원1,050
cmtkt681a00b010f9m03jkw9vstock-5m373220:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt681500az10f9lxy4yuu71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:35:00raw351,000원354,500원350,500원354,500원4,155
cmtkszqdd00a010f94nev531sstock-5m003550:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqd9009z10f9jukxe1r11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:35:00raw121,500원121,900원121,300원121,300원6,712
cmtkszqdn00a210f9l7o5nqwhstock-5m015760:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqdj00a110f99k10hrgc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:35:00raw31,850원32,250원31,850원32,150원84,490
cmtkszqdx00a410f954u7qzclstock-5m030200:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqdt00a310f922fyr1601
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:35:00raw54,100원54,100원54,000원54,100원908
cmtkt684000bi10f94a6qi3q2stock-5m017670:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt683v00bh10f9j32x1zwh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:40:00raw89,400원89,500원89,100원89,200원15,158
cmtkt67x000a810f99gokxt7rstock-5m005930:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67wn00a710f9wj6j350h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:40:00raw252,750원253,000원251,500원252,250원166,160
cmtkt67xc00aa10f9zqq4peezstock-5m000660:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67x700a910f9n6nihuw81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:40:00raw1,629,000원1,629,000원1,621,000원1,625,000원30,468
cmtkt67xn00ac10f9yceyqlf7stock-5m005380:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67xj00ab10f9k8ws1vt31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:40:00raw378,500원379,000원378,000원378,000원6,857
cmtkt67xx00ae10f9c84mc230stock-5m066570:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67xt00ad10f92j6z760t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:40:00raw203,500원204,000원203,000원203,500원4,028
cmtkt67y600ag10f9cfidh9fqstock-5m035420:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67y200af10f96liwus8l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:40:00raw209,500원210,000원209,500원209,500원2,393
cmtkt67yg00ai10f9ezmr3rmvstock-5m035720:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67yc00ah10f9dtxb27s41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:40:00raw35,900원36,050원35,850원36,000원54,499
cmtkt67yq00ak10f9ym6hp4v5stock-5m006400:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67ym00aj10f9fpkyx5tq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:40:00raw541,000원542,000원538,000원540,000원7,023
cmtkt67z100am10f9seyczvw8stock-5m051910:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67yw00al10f9j3x0r27a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:40:00raw275,500원281,000원275,000원280,000원11,136
cmtkt67zd00ao10f99ugdl7e8stock-5m068270:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67z800an10f9fm584skf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:40:00raw190,200원190,700원190,100원190,400원14,273
cmtkt67zn00aq10f9ej76aomxstock-5m005490:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67zj00ap10f99pg75drj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:40:00raw338,500원338,500원337,000원337,500원3,780
cmtkt67zx00as10f92fe4lzvistock-5m000270:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67zt00ar10f9l4o359rs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:40:00raw124,800원125,000원124,700원124,900원6,606
cmtkt680800au10f9cv8plto6stock-5m105560:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt680400at10f9p0w312di1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:40:00raw177,800원178,800원177,500원177,700원28,039
cmtkt680l00aw10f9k64pms63stock-5m055550:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt680h00av10f9vmxspiao1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:40:00raw115,100원115,800원114,900원115,400원29,546
120,377건 중 37,751–37,800← 이전756 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬