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
cmtktj2ax00dw10f99vhm1b58stock-5m003550:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj2at00dv10f9wye8w9kv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:50:00raw121,200원121,800원121,200원121,800원2,899
cmtktj2b700dy10f9xgc8k1j4stock-5m015760:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj2b300dx10f9bfg33i5l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:50:00raw32,150원32,350원32,150원32,250원42,305
cmtktj2bi00e010f9b6okpdj0stock-5m030200:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj2bd00dz10f9n2r1miqx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:50:00raw54,250원54,300원54,200원54,300원699
cmtktj2bs00e210f9uht2w6z5stock-5m017670:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj2bo00e110f96cpvo4tj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:50:00raw89,300원89,800원89,200원89,600원16,559
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
cmtktpghf00e610f9eqq3fq0tstock-5m000660:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:172026-09-03 10:05:18cmtktpghb00e510f9w763abi01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:55:00raw1,622,000원1,622,000원1,616,000원1,620,000원31,039
cmtktpgh400e410f95p8hwxyfstock-5m005930:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:172026-09-03 10:05:17cmtktpggr00e310f9vf2rypqi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:55:00raw252,500원253,000원251,500원251,750원119,094
cmtktpghp00e810f9trao5xahstock-5m005380:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpghl00e710f9etyzfvme1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:55:00raw379,000원381,500원379,000원380,500원7,752
cmtktpghz00ea10f91lvaf78xstock-5m066570:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpghv00e910f94uqklsq01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:55:00raw203,500원203,500원202,500원202,500원3,503
cmtktpgi900ec10f99wk56k90stock-5m035420:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgi500eb10f9q95dhbzc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:55:00raw210,000원210,500원209,000원209,000원5,651
cmtktpgij00ee10f9cihm8yzlstock-5m035720:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgig00ed10f9a636u64p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:55:00raw36,100원36,150원36,000원36,050원26,673
cmtktpgit00eg10f9wjk69m9sstock-5m006400:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgiq00ef10f9gnw900dn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:55:00raw548,000원549,500원545,000원546,000원7,315
cmtktpgj400ei10f99ukdiyojstock-5m051910:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgj000eh10f9yezep58i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:55:00raw287,500원289,500원286,500원288,000원8,015
cmtktpgje00ek10f9y7dzr57tstock-5m068270:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgja00ej10f9dpqrpx6u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:55:00raw191,000원191,000원190,200원190,200원7,585
cmtktpgjp00em10f9vhjz1r5kstock-5m005490:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgjk00el10f9wjw17i8z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:55:00raw343,500원343,500원341,500원341,500원6,942
cmtktpgjy00eo10f9d9x8738dstock-5m000270:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgju00en10f9t84vfl221
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:55:00raw125,900원126,100원125,700원125,900원20,459
cmtktpgk900eq10f99cvxp0gcstock-5m105560:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgk500ep10f9o9u1li0n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:55:00raw177,300원178,100원177,200원178,100원12,480
cmtktpgkk00es10f9tpaa1vrhstock-5m207940:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgkg00er10f9puwtu5991
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:55:00raw1,501,000원1,502,000원1,498,000원1,498,000원164
cmtktpgkv00eu10f9mab37ggnstock-5m373220:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgkr00et10f9ucxn5jyu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:55:00raw359,000원362,500원358,500원362,000원13,027
cmtktpgl500ew10f968iclrkzstock-5m012330:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgl100ev10f9s9046hpu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:55:00raw418,500원421,000원418,000원420,000원4,086
cmtktpglg00ey10f9nye1yq36stock-5m096770:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpglc00ex10f9mq0eflm01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:55:00raw133,800원135,100원133,500원134,100원37,255
cmtktpglq00f010f9hqkmrj12stock-5m028260:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpglm00ez10f9avt47vok1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:55:00raw380,500원380,500원378,500원379,500원2,068
cmtktpgm000f210f9j76q934ostock-5m034730:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpglw00f110f9srd0sdl61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:55:00raw543,000원543,000원541,000원541,000원546
cmtktpgm900f410f9t3u7umc7stock-5m003550:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgm500f310f96nim5rjz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:55:00raw121,700원122,000원121,400원121,400원4,479
cmtktpgmj00f610f991gyv16pstock-5m015760:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgmf00f510f91obfqtm61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:55:00raw32,250원32,400원32,200원32,350원32,688
cmtktvwuf00fo10f9yjguqpo0stock-5m055550:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwuc00fn10f9pdhavb4k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:55:00raw115,300원115,300원114,900원115,100원17,548
cmtktvwxh00g610f96331pk94stock-5m030200:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwx900g510f9q5s9dgkl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:55:00raw54,200원54,300원54,100원54,100원1,654
cmtktvwyl00ga10f9bkozf9austock-5m017670:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwyd00g910f9sv5a10di1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:55:00raw89,600원89,700원89,400원89,700원13,593
cmtktvwse00fa10f9mw2idhkistock-5m000660:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwsa00f910f9rq4gy4z41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 10:00:00raw1,620,000원1,626,000원1,620,000원1,625,000원24,498
cmtktvwso00fc10f93k0wh1e1stock-5m005380:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwsk00fb10f9rhyufwqp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:00:00raw380,500원384,000원380,500원383,000원15,567
cmtktvwsy00fe10f9yztdd6hjstock-5m066570:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwsu00fd10f9qn23bgcg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 10:00:00raw203,000원204,500원203,000원204,000원7,321
cmtktvwt800fg10f93z7oc8jfstock-5m035420:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwt400ff10f9v2y2zjz31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 10:00:00raw209,000원210,000원208,500원209,500원21,984
cmtktvwti00fi10f9ugr7v5atstock-5m035720:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwte00fh10f9ivi4b8w41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:00:00raw36,000원36,050원35,900원35,950원15,756
cmtktvwtu00fk10f90m4h7w1qstock-5m006400:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwtq00fj10f9w7bvhfcf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 10:00:00raw546,000원556,000원546,000원556,000원12,902
cmtktvwu600fm10f9z0cnm5xgstock-5m051910:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwu100fl10f9m3avu7721
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 10:00:00raw288,000원291,500원288,000원291,000원6,179
cmtktvwuo00fq10f993efz95nstock-5m055550:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwuk00fp10f954p67nq21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 10:00:00raw115,200원115,300원114,550원114,900원17,581
cmtktvwuy00fs10f979g1u3ngstock-5m207940:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwuu00fr10f9dsv8dh1y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:00:00raw1,498,000원1,499,000원1,495,000원1,496,000원156
cmtktvwv800fu10f9sbfytjcnstock-5m373220:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwv400ft10f9uamz680e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 10:00:00raw361,500원365,500원361,500원365,000원19,403
cmtktvwvi00fw10f9kiykaov1stock-5m012330:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwve00fv10f9aw9s7xiv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 10:00:00raw420,000원425,000원419,500원424,250원15,841
cmtktvwvs00fy10f9sdv6ka4xstock-5m096770:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwvo00fx10f9nuekxe331
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 10:00:00raw134,200원136,200원134,100원136,100원54,608
cmtktvww300g010f9yvint18cstock-5m028260:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwvz00fz10f9oeq8x9te1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:00:00raw379,500원381,500원379,500원381,500원1,796
cmtktvwwg00g210f9nayzb7szstock-5m034730:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwwb00g110f9u0ir75291
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:00:00raw541,000원544,000원541,000원544,000원509
cmtktvwww00g410f9hf6bz1xqstock-5m015760:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwwp00g310f9h6ncb99x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 10:00:00raw32,300원32,550원32,300원32,500원59,628
cmtktvwxz00g810f9u1cjvx2ystock-5m030200:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwxr00g710f9qgke31c11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 10:00:00raw54,200원54,300원54,000원54,100원1,245
cmtktvwyw00gc10f9qpqhpd5kstock-5m017670:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwys00gb10f9m1khmoon1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 10:00:00raw89,700원90,000원89,700원89,800원16,009
cmtku2bnn00ho10f9i24bmdq1stock-5m003550:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bni00hn10f9jewzldha1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:00:00raw121,500원121,800원121,300원121,600원5,613
cmtku2bjk00gu10f9ada51zpxstock-5m068270:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bjg00gt10f9q84v9g601
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 10:00:00raw190,300원190,600원189,700원190,000원7,145
cmtku2bkl00h210f9wqvyuqsvstock-5m000270:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bkh00h110f9ocbierwq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:00:00raw126,000원126,900원125,900원126,700원26,671
cmtku2bk200gy10f917yod98lstock-5m005490:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bjy00gx10f9pgcw2day1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:00:00raw342,000원344,000원341,500원344,000원7,559
cmtku2bl300h610f98alterr7stock-5m105560:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bkz00h510f9n6st0o0w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 10:00:00raw178,100원178,400원177,400원178,000원13,090
120,377건 중 37,851–37,900← 이전758 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬