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
cmtkt681k00b210f9apmex4szstock-5m373220:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt681f00b110f9nm4o9t5u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:40:00raw354,500원354,500원354,000원354,000원1,677
cmtkt681x00b410f9z6ro2d7ostock-5m012330:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt681s00b310f9n6o0yyx01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:40:00raw419,000원419,000원417,500원417,500원3,291
cmtkt682a00b610f9grhhqigdstock-5m096770:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt682600b510f9o0ex9t061
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:40:00raw130,500원131,900원130,300원131,700원21,720
cmtkt682k00b810f9aorrdq0kstock-5m028260:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt682g00b710f91y630g7u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:40:00raw383,000원384,000원380,000원380,500원2,697
cmtkt682u00ba10f992xdl9mrstock-5m034730:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt682q00b910f991n3zb9u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:40:00raw545,000원546,000원542,000원543,000원853
cmtkt683500bc10f95vs5ymxvstock-5m003550:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt683000bb10f9h3wprx3t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:40:00raw121,300원121,600원121,100원121,300원7,986
cmtkt683f00be10f9poq0c633stock-5m015760:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt683b00bd10f92wfyydox1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:40:00raw32,100원32,300원32,050원32,150원43,520
cmtkt683p00bg10f9auqrn5uvstock-5m030200:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt683l00bf10f9o5vrpnl71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:40:00raw54,000원54,300원54,000원54,300원5,465
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
cmtktclx000cc10f9rl1g4rwkstock-5m373220:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclww00cb10f9w3s0t7491
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:45:00raw354,000원357,000원354,000원356,000원6,594
cmtktcly600ck10f9d70ajk2estock-5m034730:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktcly200cj10f9endzxfxo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:45:00raw544,000원545,000원542,000원545,000원613
cmtktclxb00ce10f9aziy1tj2stock-5m012330:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclx700cd10f9spam8bl61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:45:00raw417,500원419,000원417,000원418,500원4,108
cmtktclxl00cg10f93e27uz3lstock-5m096770:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclxh00cf10f99bhae2741
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:45:00raw131,700원132,200원131,200원132,000원17,116
cmtktclsw00bk10f9exptogw3stock-5m005930:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclsr00bj10f91ro0ogcu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:45:00raw252,250원253,500원252,000원253,000원198,470
cmtktclt700bm10f9m624difxstock-5m000660:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclt300bl10f92z1jv0bo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:45:00raw1,625,000원1,626,000원1,617,000원1,623,000원26,943
cmtktclth00bo10f9nh5wdnzlstock-5m005380:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclte00bn10f9lg9u3wf91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:45:00raw378,000원379,000원378,000원378,500원4,266
cmtktclts00bq10f9nl3yxd17stock-5m066570:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclto00bp10f95lik66ez1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:45:00raw203,000원203,500원202,000원202,500원3,965
cmtktclu200bs10f93f5iagfwstock-5m035420:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclty00br10f91tyvmrcm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:45:00raw210,000원210,000원209,500원210,000원1,800
cmtktclud00bu10f9cmb5g2krstock-5m035720:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclu900bt10f9tzrydcq11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:45:00raw35,950원36,100원35,950원36,050원23,850
cmtktclxv00ci10f9xopkta3wstock-5m028260:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclxr00ch10f9hizcdcxv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:45:00raw380,500원381,000원378,500원379,000원2,025
cmtktclz200cq10f91oiypotlstock-5m030200:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclyy00cp10f93xapk35x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:45:00raw54,300원54,300원54,200원54,300원1,148
cmtktclun00bw10f9gdpwpk2ustock-5m006400:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktcluj00bv10f94y5iwa9a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:45:00raw540,000원544,000원539,000원543,000원4,169
cmtktclze00cs10f9kz205chjstock-5m017670:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclza00cr10f9l5yes8mv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:45:00raw89,200원89,400원89,100원89,200원11,408
cmtktclyr00co10f9rw0a7lz2stock-5m015760:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclyn00cn10f9r35kmaxu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:45:00raw32,150원32,250원32,050원32,200원41,328
cmtktcluy00by10f9ev1hkuv6stock-5m051910:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktcluu00bx10f9h7r6c4ri1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:45:00raw280,000원281,500원279,500원280,000원3,276
cmtktclyg00cm10f9tgyxz084stock-5m003550:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclyc00cl10f9gqd7u9nc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:45:00raw121,300원121,500원121,200원121,300원1,715
cmtktclv800c010f9awh1nah4stock-5m068270:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclv400bz10f9iit9pnek1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:45:00raw190,500원191,100원190,400원190,600원10,028
cmtktclvj00c210f90hc8h7iustock-5m005490:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclvf00c110f9xv77gb7w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:45:00raw337,500원340,000원337,000원339,500원6,105
cmtktclvt00c410f9bad0ww91stock-5m000270:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclvp00c310f9uypsrfuv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:45:00raw124,900원125,600원124,800원125,300원13,695
cmtktclw400c610f9gnnda30gstock-5m105560:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclw000c510f9wbkrgjbo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:45:00raw177,800원178,600원177,500원178,200원15,548
cmtktclwe00c810f9n6yt7xsxstock-5m055550:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclwa00c710f9o4tert6f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:45:00raw115,400원115,900원115,300원115,500원24,670
cmtktclwq00ca10f9uzdz9mhustock-5m207940:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclwl00c910f9e3bqxkm71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:45:00raw1,501,000원1,503,000원1,500,000원1,500,000원242
cmtktj2an00du10f98qptjvq5stock-5m034730:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj2aj00dt10f9ycur0i061
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:50:00raw544,000원545,000원542,000원542,000원667
cmtktj25800cu10f9i2j4azgsstock-5m005930:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj25300ct10f9e4nvaodd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:50:00raw252,500원253,000원252,000원252,500원98,539
cmtktj25k00cw10f952nr3hktstock-5m000660:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj25f00cv10f94onrtorm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:50:00raw1,622,500원1,625,000원1,618,000원1,622,000원25,236
cmtktj25w00cy10f9qdjw7b0bstock-5m005380:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj25r00cx10f9pts5q4v71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:50:00raw378,500원379,500원378,500원379,000원4,445
cmtktj26800d010f9ji6in59zstock-5m066570:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj26300cz10f9zwgd4kq61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:50:00raw202,500원203,500원202,500원203,000원2,372
cmtktj26g00d210f9t9y86hy6stock-5m035420:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj26d00d110f9w9ynd27f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:50:00raw209,500원210,500원209,500원210,000원3,977
cmtktj26r00d410f99wco2fsestock-5m035720:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj26n00d310f92368lid31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:50:00raw36,100원36,150원36,000원36,150원51,581
cmtktj27200d610f9yyoylstistock-5m006400:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj26x00d510f97ep6ikk21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:50:00raw543,000원550,000원543,000원548,000원7,851
cmtktj27c00d810f9xpap86ffstock-5m051910:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj27800d710f9xpe56ao31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:50:00raw280,000원288,500원279,500원287,500원13,248
cmtktj27m00da10f9lc44cs3estock-5m068270:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj27i00d910f9c0vevdzz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:50:00raw190,600원191,100원190,500원191,100원6,275
cmtktj27y00dc10f9s1n0n7bxstock-5m005490:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj27u00db10f9qstp5jxc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:50:00raw339,500원344,000원339,000원343,500원12,304
cmtktj28900de10f9z2z7fodastock-5m000270:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj28400dd10f9vcxi403a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:50:00raw125,300원126,000원125,200원125,900원9,501
cmtktj28l00dg10f9b1fqvt6qstock-5m105560:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj28h00df10f951njt1er1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:50:00raw178,200원178,500원177,000원177,300원17,459
cmtktj28x00di10f9hba71wj2stock-5m055550:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj28s00dh10f9jp4mn5jh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:50:00raw115,600원115,900원115,000원115,300원23,969
cmtktj29700dk10f99ijgxjlgstock-5m207940:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj29300dj10f9mc71nqva1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:50:00raw1,501,000원1,504,000원1,499,000원1,502,000원346
cmtktj29h00dm10f9kn11h8kjstock-5m373220:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj29d00dl10f9i35oyfpx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:50:00raw356,000원359,500원356,000원359,500원7,488
cmtktj29s00do10f9o81nn7jpstock-5m012330:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj29o00dn10f9wvokl11c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:50:00raw418,000원419,000원417,000원418,500원5,608
cmtktj2a300dq10f9tu88nzjhstock-5m096770:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj29z00dp10f9go5ijvip1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:50:00raw132,000원134,100원132,000원133,800원33,323
120,377건 중 37,801–37,850← 이전757 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬