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
cmtkuf85m00j610f9y8w2ibf8stock-5m005930:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf85a00j510f9pc9g6tkn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:15:00raw253,250원254,000원252,500원254,000원182,727
cmtkuf85y00j810f92yu50nd1stock-5m000660:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf85t00j710f9qs5fr6w71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 10:15:00raw1,629,000원1,634,500원1,627,000원1,633,000원35,220
cmtkuf86800ja10f9t4pg1rzzstock-5m005380:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf86400j910f91uzgobr11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:15:00raw382,500원383,500원382,500원383,000원6,908
cmtkuf86j00jc10f9fh6r01slstock-5m066570:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf86f00jb10f9q2yujupy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 10:15:00raw204,500원204,500원204,000원204,500원3,946
cmtkuf86u00je10f9kqr81asmstock-5m035420:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf86p00jd10f9leaifcnc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 10:15:00raw209,500원210,000원209,500원210,000원1,293
cmtkuf87300jg10f9krp4r0rwstock-5m035720:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf86z00jf10f9qj280pkj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:15:00raw36,050원36,100원36,000원36,100원28,396
cmtkuf87d00ji10f97dlzkinystock-5m006400:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf87900jh10f97ss0px2h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 10:15:00raw558,000원564,000원557,000원559,500원23,977
cmtkuf87n00jk10f9rjv0pgrjstock-5m051910:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf87j00jj10f95yeho86n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 10:15:00raw292,500원295,500원292,000원294,000원9,918
cmtkuf87x00jm10f9h7aemyiustock-5m068270:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf87t00jl10f9qhmlnl8a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 10:15:00raw189,600원190,200원189,400원189,900원3,993
cmtkuf88700jo10f9zxc07h9xstock-5m005490:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf88300jn10f97j0nlvb51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:15:00raw343,000원346,500원343,000원345,000원12,871
cmtkuf88i00jq10f9pnlhs870stock-5m000270:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf88e00jp10f9r4pchfx61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:15:00raw126,200원126,700원126,200원126,600원6,874
cmtkuf88s00js10f96sej5nhdstock-5m105560:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf88o00jr10f92cm238ao1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 10:15:00raw178,600원178,900원178,200원178,800원14,931
cmtkuf89a00jw10f9hxlxbstkstock-5m055550:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf89600jv10f9o4k4zrdu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 10:15:00raw114,800원114,900원114,600원114,800원16,613
cmtkuf89k00jy10f95fzp12z1stock-5m207940:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf89g00jx10f94crn0aae1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:15:00raw1,494,000원1,497,000원1,494,000원1,495,000원188
cmtkuf89u00k010f908owsvl4stock-5m373220:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf89q00jz10f9c4akeypq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 10:15:00raw369,000원371,500원368,750원369,500원22,619
cmtkuf8a400k210f96rl66icnstock-5m012330:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf8a100k110f97sv4hn281
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 10:15:00raw422,500원423,000원422,000원422,500원2,090
cmtkuf8af00k410f90b8wb9hustock-5m096770:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf8ab00k310f9cw7xomiy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 10:15:00raw135,500원135,900원134,900원135,000원19,986
cmtkuf8ap00k610f9tzsjbic8stock-5m028260:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf8al00k510f98r52ew971
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:15:00raw381,500원382,500원380,500원382,500원1,099
cmtkuf8az00k810f9nrdo3hzcstock-5m034730:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf8av00k710f95vn3vhjj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:15:00raw544,000원546,000원544,000원545,000원349
cmtkuf8bj00kc10f9528kly0hstock-5m015760:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf8bf00kb10f9hjx8n3go1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 10:15:00raw32,500원32,600원32,450원32,600원32,928
cmtkullej00ks10f9it1z12ysstock-5m035720:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullef00kr10f9qke5u6971
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:20:00raw36,050원36,150원35,950원36,000원23,676
cmtkulld000ki10f9ol69n0gpstock-5m005930:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullct00kh10f9mur8wlq01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:20:00raw253,500원254,500원253,000원253,250원184,932
cmtkullda00kk10f9kwlac1hlstock-5m000660:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkulld700kj10f9roczr6ne1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 10:20:00raw1,633,000원1,636,000원1,629,000원1,629,000원23,583
cmtkulldl00km10f97t77wlchstock-5m005380:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkulldh00kl10f9bth9cb6y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:20:00raw383,000원383,500원382,500원383,000원6,416
cmtkulle000ko10f9arw8k1n1stock-5m066570:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkulldv00kn10f9jcuu9hiq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 10:20:00raw204,500원204,500원203,500원203,500원5,121
cmtkullea00kq10f981rhl6n7stock-5m035420:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkulle600kp10f99c4cwg6h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 10:20:00raw209,500원210,000원209,500원209,500원981
cmtkulleu00ku10f9lmdn1n8rstock-5m006400:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkulleq00kt10f9pcho2xnq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 10:20:00raw559,000원561,000원556,000원556,000원9,850
cmtkullf400kw10f9gn88zcyustock-5m068270:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullf000kv10f918hygfdw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 10:20:00raw189,900원190,000원189,300원189,300원3,929
cmtkullfe00ky10f9pm2p83ktstock-5m000270:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullfa00kx10f9m7p8b7u11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:20:00raw126,700원127,000원126,500원126,800원16,716
cmtkullfp00l010f9wvs3vlrcstock-5m105560:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullfl00kz10f9ocr1xqw21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 10:20:00raw178,800원179,000원178,600원178,800원18,933
cmtkullfz00l210f94uhc6hg2stock-5m055550:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullfv00l110f9xt79h7a11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 10:20:00raw114,800원115,000원114,500원114,500원12,168
cmtkullg800l410f9rb1mw7qjstock-5m207940:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullg500l310f9kelfojb91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:20:00raw1,496,000원1,496,000원1,492,000원1,492,000원154
cmtkullgi00l610f9qxqbg55ostock-5m373220:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullge00l510f92j36fy5n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 10:20:00raw369,500원369,500원365,500원366,500원5,785
cmtkullgs00l810f9rarwrit0stock-5m012330:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullgo00l710f94a9lkvpu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 10:20:00raw422,000원423,500원422,000원422,500원2,806
cmtkullh300la10f9wdrtgr9ustock-5m096770:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullgy00l910f95h3y4ml41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 10:20:00raw135,100원135,700원133,300원133,900원23,214
cmtkullhd00lc10f9xp3zajmvstock-5m028260:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullh900lb10f90rr6v7ea1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:20:00raw382,500원383,000원380,000원381,000원2,751
cmtkullhm00le10f9x6913ickstock-5m003550:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullhi00ld10f99ukucrzw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:20:00raw121,700원121,800원120,300원120,300원3,506
cmtkullhx00lg10f9gucjeuzhstock-5m015760:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullht00lf10f9cfr0tfdy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 10:20:00raw32,600원32,650원32,400원32,475원63,650
cmtkulli700li10f9m6bdc1ulstock-5m030200:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkulli300lh10f9665qy2uu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 10:20:00raw54,200원54,300원54,100원54,200원1,085
cmtkullig00lk10f9di441jjastock-5m017670:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullic00lj10f9svyqzo2q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 10:20:00raw90,100원90,100원89,900원89,900원10,128
cmtkus1uq00m010f9yo1yvia5stock-5m051910:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1um00lz10f9ikn3m2u01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 10:20:00raw294,000원294,500원290,500원291,500원4,982
cmtkus1vj00m610f9879p3efvstock-5m005490:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1vf00m510f9bce3dsbu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:20:00raw345,500원346,000원344,000원344,000원6,739
cmtkus1y800mq10f9ob42wtw7stock-5m034730:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1y500mp10f9yndwhj6e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:20:00raw546,000원546,000원543,000원544,000원671
cmtkus1tl00ls10f9oqo39cygstock-5m066570:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1th00lr10f9tumd4vop1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 10:25:00raw203,750원204,000원203,000원203,000원2,951
cmtkus1tw00lu10f9xu8ia44qstock-5m035420:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1ts00lt10f9dhq4osex1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 10:25:00raw209,500원210,000원209,000원209,000원4,024
cmtkus1u600lw10f9xvyrb5jwstock-5m035720:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1u200lv10f9fm830xgm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:25:00raw36,000원36,000원35,800원35,950원23,322
cmtkus1ug00ly10f9wz5mvwiystock-5m006400:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1uc00lx10f9sgjzne2t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 10:25:00raw556,000원558,000원553,000원557,000원5,570
cmtkus1z200mw10f97kcfjkpxstock-5m015760:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1yy00mv10f9t95iqv5o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 10:25:00raw32,500원32,500원32,350원32,500원32,579
cmtkus1uy00m210f9xt8mq6z5stock-5m051910:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1uu00m110f9nvvptwga1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 10:25:00raw291,500원292,000원289,000원289,500원3,383
cmtkus1v900m410f9tllzf191stock-5m068270:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1v500m310f9q29wef8d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 10:25:00raw189,400원189,600원188,900원189,400원4,768
120,377건 중 37,951–38,000← 이전760 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬