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
cmtkvuo5d00uo10f9z516ye73stock-5m017670:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo5900un10f9p0rljau41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 10:55:00raw89,300원89,400원89,100원89,200원6,952
cmtkvunx800ta10f93x0dr2zostock-5m005930:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvunwq00t910f9b3ohodd51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:55:00raw252,500원253,000원252,000원252,250원88,295
cmtkvuo4s00uk10f9kvyi0apsstock-5m015760:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo4o00uj10f9y0pms9kw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 10:55:00raw32,200원32,250원32,100원32,150원6,635
cmtkvuo2500u410f9qns40wozstock-5m207940:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo1v00u310f9d17h9erz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:55:00raw1,485,000원1,485,000원1,483,000원1,483,000원168
cmtkw12dq00vs10f9ps5x8fcistock-5m015760:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12dm00vr10f9z9np89s81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:00:00raw32,200원32,300원32,150원32,300원12,733
cmtkw12al00v610f9b8ccgeimstock-5m068270:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12ah00v510f9gt6clm9u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:00:00raw188,900원189,100원188,700원189,000원2,686
cmtkw12aw00v810f9fnl0arxzstock-5m005490:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12ar00v710f9dj47y9p41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:00:00raw339,000원341,000원339,000원340,500원2,069
cmtkw12b600va10f9lxuqi80ystock-5m000270:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12b200v910f9jolu8nyz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:00:00raw126,700원127,100원126,700원126,800원4,857
cmtkw12bg00vc10f9juj7jg2astock-5m105560:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12bc00vb10f93l06amg11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:00:00raw177,400원177,750원177,200원177,400원9,091
cmtkw12bq00ve10f9t3qkxrntstock-5m055550:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12bm00vd10f99px6vafj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:00:00raw114,100원114,300원113,900원114,100원12,705
cmtkw12c100vg10f96woj07f4stock-5m373220:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12bw00vf10f9r2li0ws71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:00:00raw360,500원362,000원360,000원362,000원2,138
cmtkw12cb00vi10f9drb07nc8stock-5m012330:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12c700vh10f9306mej5s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:00:00raw420,000원421,500원420,000원420,500원2,615
cmtkw12ck00vk10f9115cclfzstock-5m096770:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12cg00vj10f91p62rugv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:00:00raw133,100원133,700원132,700원133,500원12,679
cmtkw12cu00vm10f9kssmyg10stock-5m028260:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12cr00vl10f9ao62fofo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:00:00raw375,000원376,000원374,500원375,000원1,552
cmtkw12d500vo10f962r9ybn4stock-5m034730:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12d100vn10f95n7nyv3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:00:00raw538,000원540,000원537,000원539,000원433
cmtkw12dg00vq10f9qxxi8sprstock-5m003550:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12db00vp10f9qql511441
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:00:00raw119,000원119,600원118,900원119,600원2,236
cmtkw7hfl00wo10f9p7am6uvgstock-5m207940:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hfi00wn10f9z0c7oa601
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:00:00raw1,483,000원1,485,000원1,483,000원1,483,000원124
cmtkw12ea00vw10f9t7old7histock-5m017670:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12e600vv10f92vtl8v901
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:00:00raw89,100원89,400원89,100원89,100원15,177
cmtkw12e000vu10f94tj67hjkstock-5m030200:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12dw00vt10f9pbkyc02i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:00:00raw53,900원53,900원53,800원53,900원272
cmtkw128c00uq10f9b3vee8b6stock-5m005930:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw128700up10f9ievv3p7s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:00:00raw252,250원253,000원252,000원252,500원89,658
cmtkw128m00us10f9atcasj5vstock-5m000660:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw128i00ur10f933e72yh31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:00:00raw1,623,000원1,628,000원1,622,000원1,624,000원20,797
cmtkw128w00uu10f90kycttvnstock-5m005380:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw128s00ut10f9klcda5ki1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:00:00raw380,500원382,500원380,500원381,000원4,099
cmtkw129700uw10f98gfketi3stock-5m066570:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw129300uv10f97xliqkqx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:00:00raw201,500원202,750원201,000원201,500원2,729
cmtkw129g00uy10f9bo7chh35stock-5m035420:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw129d00ux10f9iu8uf43j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:00:00raw208,000원208,500원208,000원208,000원1,804
cmtkw129r00v010f9ib0pk25istock-5m035720:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw129n00uz10f9u5emols31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:00:00raw35,750원35,900원35,700원35,900원14,932
cmtkw12a100v210f9h945b8lystock-5m006400:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw129x00v110f9u2o5al6u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:00:00raw546,000원550,000원546,000원547,000원3,468
cmtkw12ab00v410f9165t499jstock-5m051910:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12a700v310f9334k5zhs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:00:00raw284,500원285,500원284,000원285,500원1,230
cmtkw7het00wi10f96jolqcljstock-5m000270:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hep00wh10f9x5fhptml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:05:00raw126,700원127,000원126,600원126,900원4,222
cmtkw7hgy00wy10f99xmwtm39stock-5m028260:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hgu00wx10f96bijhirw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:05:00raw375,000원376,500원375,000원376,000원898
cmtkw7hh800x010f9vvyxo5arstock-5m034730:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hh400wz10f9m6u2itxp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:05:00raw539,000원540,000원538,000원539,000원443
cmtkw7hhi00x210f9ew5yg3utstock-5m015760:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hhe00x110f9akvkkouf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:05:00raw32,300원32,400원32,200원32,350원14,694
cmtkw7hhs00x410f9fp6j28oqstock-5m030200:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hhp00x310f9gpiz3b141
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:05:00raw53,900원53,900원53,800원53,900원455
cmtkw7hi100x610f9pi6ltgycstock-5m017670:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hhy00x510f98hzyfdmy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:05:00raw89,100원89,800원89,000원89,500원20,848
cmtkw7hgo00ww10f959z1ubm9stock-5m096770:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hgk00wv10f90iats5vk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:05:00raw133,400원133,500원133,000원133,400원6,024
cmtkw7hge00wu10f9cexjbw1ustock-5m012330:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hga00wt10f9mrs52sia1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:05:00raw420,500원421,500원420,500원420,500원2,551
cmtkw7hg400ws10f9uya2vk00stock-5m373220:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hg000wr10f9ffu6oui61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:05:00raw361,500원362,000원361,000원361,500원2,362
cmtkw7hfu00wq10f9cwtwu5o4stock-5m207940:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hfq00wp10f9rlj2l7o91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:05:00raw1,483,000원1,486,000원1,483,000원1,485,000원294
cmtkw7hf300wk10f9gqksdlekstock-5m105560:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hez00wj10f9s00nu7251
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:05:00raw177,300원177,600원177,000원177,400원10,516
cmtkw7hfc00wm10f9of18aaa4stock-5m055550:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hf900wl10f97jup4xhq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:05:00raw114,000원114,300원113,900원114,100원8,986
cmtkw7hae00vy10f92xvcqxh5stock-5m005930:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7ha300vx10f96e1fe6m01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:05:00raw252,500원253,500원252,250원253,250원80,609
cmtkw7hb700w010f9yvh3e0x0stock-5m000660:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hay00vz10f9as8kez9k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:05:00raw1,624,000원1,630,000원1,624,000원1,630,000원20,480
cmtkw7hbz00w210f9z8iygsgwstock-5m005380:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hbq00w110f9z4dbpqcd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:05:00raw381,000원382,500원381,000원381,500원3,105
cmtkw7hcp00w410f900mjl8t3stock-5m066570:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hci00w310f9jtyogut11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:05:00raw201,500원202,000원201,500원201,750원1,181
cmtkwdwdl00y810f97loggenistock-5m003550:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwdh00y710f9icg3rsg61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:05:00raw119,550원119,700원119,500원119,600원1,363
cmtkw7hd500w610f9i3uflx23stock-5m035420:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hd000w510f9mlvjc8c01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:05:00raw208,000원209,000원208,000원209,000원4,694
cmtkw7hdf00w810f9gbrfjzkastock-5m035720:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hdb00w710f976qujgys1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:05:00raw35,850원35,900원35,800원35,850원4,617
cmtkw7hdp00wa10f90ovrktpxstock-5m006400:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hdl00w910f9lqa3cswo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:05:00raw547,500원549,000원546,000원547,000원2,874
cmtkw7hdz00wc10f9in6ht230stock-5m051910:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hdv00wb10f9t0g6jmnf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:05:00raw285,000원285,500원283,500원285,000원1,559
cmtkw7he900we10f9yqxpqnj9stock-5m068270:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7he500wd10f94zq79bof1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:05:00raw188,900원189,000원188,600원188,800원3,236
cmtkw7hej00wg10f9sylz79bastock-5m005490:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hef00wf10f9bps07nft1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:05:00raw340,500원341,000원339,500원339,500원2,303
120,377건 중 38,151–38,200← 이전764 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬