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
cmtkwdw9g00xe10f9yjy77n9astock-5m066570:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw9c00xd10f98b5pamjq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:10:00raw202,000원203,000원201,500원202,250원1,684
cmtkwdw8m00x810f9xxrrgjgkstock-5m005930:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw8c00x710f93j6tsd0i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:10:00raw253,250원254,000원253,000원253,750원102,769
cmtkwdw8x00xa10f975bz8f71stock-5m000660:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw8s00x910f99onpwek81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:10:00raw1,629,000원1,632,000원1,629,000원1,630,500원14,752
cmtkwdw9600xc10f90a541ed6stock-5m005380:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw9200xb10f9u0roa2hv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:10:00raw381,500원383,000원381,500원382,500원2,773
cmtkwdw9q00xg10f9dnxnsh46stock-5m035420:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw9m00xf10f9k0tm66ey1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:10:00raw208,500원209,000원208,500원208,500원1,224
cmtkwdwa000xi10f9bxb4jg4kstock-5m006400:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw9w00xh10f9x1es9pq01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:10:00raw547,000원550,000원547,000원550,000원3,712
cmtkwdwa900xk10f95ixk1iejstock-5m051910:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwa500xj10f9q5xz91fk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:10:00raw285,000원287,000원284,500원287,000원1,673
cmtkwdwaj00xm10f9nnqyef73stock-5m068270:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwaf00xl10f9no6rzi0v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:10:00raw188,800원189,400원188,600원189,100원3,640
cmtkwdwat00xo10f93zlrbhmastock-5m005490:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwap00xn10f9zkcu6z3n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:10:00raw340,000원341,500원340,000원341,500원1,057
cmtkwdwb200xq10f9ietan6jgstock-5m000270:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwaz00xp10f94m97su6r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:10:00raw127,000원127,400원127,000원127,300원5,023
cmtkwdwbb00xs10f9cxzes3o5stock-5m105560:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwb800xr10f944660snv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:10:00raw177,350원177,700원177,300원177,700원11,166
cmtkwdwbl00xu10f9m3mwmof5stock-5m055550:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwbh00xt10f90b2dwos61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:10:00raw114,000원114,300원113,900원114,000원11,832
cmtkwdwbv00xw10f9kplknjw6stock-5m207940:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwbs00xv10f9a6coe61q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:10:00raw1,485,000원1,489,000원1,485,000원1,486,000원139
cmtkwdwc600xy10f9dj2x74tistock-5m373220:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwc200xx10f9bpmj3yma1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:10:00raw362,000원364,000원361,500원364,000원1,528
cmtkwdwcg00y010f9nbmlgr1istock-5m012330:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwcc00xz10f9f6e7omxq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:10:00raw420,500원423,000원420,500원422,500원3,307
cmtkwdwcr00y210f91hocfpalstock-5m096770:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwcn00y110f9mepz30sy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:10:00raw133,300원133,600원133,100원133,500원4,298
cmtkwdwd100y410f9id0b33rpstock-5m028260:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwcx00y310f91bjp8pw51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:10:00raw376,000원378,000원376,000원376,000원1,441
cmtkwdwdc00y610f9w1c9d5qcstock-5m034730:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwd800y510f9uvf1cwq21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:10:00raw540,000원541,000원539,000원540,000원356
cmtkwdwdt00ya10f9g1ke29zpstock-5m003550:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwdp00y910f938w8tmvc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:10:00raw119,600원119,800원119,500원119,700원1,702
cmtkwdwe400yc10f9a42snlj4stock-5m015760:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwdz00yb10f9wahty6ro1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:10:00raw32,400원32,550원32,400원32,500원21,568
cmtkwdwee00ye10f9fhaqgq4pstock-5m030200:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwe900yd10f9c5s07x001
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:10:00raw53,900원54,200원53,800원54,100원2,917
cmtkwdweo00yg10f9yd863cemstock-5m017670:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwek00yf10f9a356lq6f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:10:00raw89,500원89,700원89,300원89,600원12,841
cmtkwkbzv00yq10f9ix0urpu1stock-5m035720:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkbzr00yp10f91wp7xkqx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:10:00raw35,900원35,950원35,850원35,900원5,362
cmtkwkc4c00zm10f9v7s9odxgstock-5m015760:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc4700zl10f9wvhyqsrl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:15:00raw32,500원32,550원32,300원32,500원10,903
cmtkwkc0e00yu10f9p9une9apstock-5m006400:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc0a00yt10f9pvo9yrv01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:15:00raw550,000원551,000원548,000원551,000원2,177
cmtkwkc0o00yw10f98ej6i21istock-5m051910:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc0k00yv10f91l790ebz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:15:00raw287,000원287,000원286,500원287,000원823
cmtkwkc0y00yy10f98abp43q1stock-5m068270:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc0u00yx10f9dqhwtehe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:15:00raw189,100원189,200원188,700원189,000원2,770
cmtkwkc1800z010f93xaelqzsstock-5m005490:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc1400yz10f90m1yazz01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:15:00raw341,500원342,000원341,000원341,500원632
cmtkwkc1i00z210f9lp3y9275stock-5m000270:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc1e00z110f96nytzw321
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:15:00raw127,200원127,600원127,100원127,400원4,138
cmtkwkc1s00z410f9f1mavf36stock-5m105560:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc1o00z310f9leaptf1s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:15:00raw177,600원177,900원177,400원177,700원17,443
cmtkwkc2200z610f9d9j6l3yqstock-5m055550:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc1y00z510f9oh5qkz371
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:15:00raw114,100원114,400원114,000원114,300원10,376
cmtkwkc2c00z810f9ggdx1xg7stock-5m207940:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc2800z710f9vkf5ph3t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:15:00raw1,486,000원1,487,000원1,486,000원1,486,000원137
cmtkwkc2m00za10f9c72i3vp7stock-5m373220:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc2i00z910f946h1v2v81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:15:00raw364,000원364,500원362,000원364,000원2,921
cmtkwkc2w00zc10f9i1y8f03lstock-5m012330:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc2s00zb10f916n6t3v11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:15:00raw422,500원423,000원421,500원422,500원2,293
cmtkwkc3600ze10f90q1gjwckstock-5m096770:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc3200zd10f95zd1746j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:15:00raw133,500원134,100원133,400원134,100원6,003
cmtkwkc3h00zg10f9vkxdf7qrstock-5m028260:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc3d00zf10f9yccgi63n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:15:00raw376,000원377,000원376,000원376,500원1,127
cmtkwkc3r00zi10f9eidss9xbstock-5m034730:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc3n00zh10f9ik1vm8da1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:15:00raw540,000원541,000원538,000원541,000원431
cmtkwkc4100zk10f97lw0qqmbstock-5m003550:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc3y00zj10f9t2zpyv5l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:15:00raw119,700원119,800원119,500원119,600원1,226
cmtkwkc4m00zo10f95nyeqn1sstock-5m030200:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc4i00zn10f9bwdjjsgo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:15:00raw54,200원54,200원54,100원54,200원335
cmtkwkc4v00zq10f98kbad4ivstock-5m017670:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc4r00zp10f90sashxu41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:15:00raw89,600원89,800원89,500원89,700원6,824
cmtkwkbzb00ym10f932do8efxstock-5m005380:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkbz600yl10f9ab4eqj8u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:15:00raw382,500원383,500원382,000원383,500원2,797
cmtkwkbz000yk10f9vk155yo6stock-5m000660:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkbyw00yj10f98e0uzbkm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:15:00raw1,630,500원1,632,000원1,627,000원1,631,000원16,793
cmtkwkbyp00yi10f91ogt44szstock-5m005930:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkbyl00yh10f9s3a9h3yd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:15:00raw253,750원254,500원253,000원254,000원228,253
cmtkwkbzm00yo10f971yjufs2stock-5m066570:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkbzh00yn10f9kwbms5eu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:15:00raw202,250원203,000원202,000원202,750원2,530
cmtkwkc0400ys10f9y25lkvflstock-5m035720:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc0000yr10f979asa5tc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:15:00raw35,900원36,000원35,900원36,000원10,044
cmtkwqsp3010010f9t461jd29stock-5m035420:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsp000zz10f9iw4lxrnv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:15:00raw208,500원209,000원208,500원208,500원1,469
cmtkwqssh010o10f9z1qnj78bstock-5m096770:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqssd010n10f98dl4k6zq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:20:00raw134,100원134,200원133,800원134,000원4,566
cmtkwqss6010m10f9pp1m0sucstock-5m012330:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqss0010l10f9oepcse0p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:20:00raw422,500원423,000원421,500원422,000원1,437
cmtkwqsru010k10f9d35wkotistock-5m373220:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsrq010j10f9k4oh3rvk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:20:00raw364,500원366,000원364,000원364,500원4,401
cmtkwqsrk010i10f9dabtj0esstock-5m207940:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsrg010h10f9w1wylm541
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:20:00raw1,487,000원1,489,000원1,485,000원1,485,000원232
120,377건 중 38,201–38,250← 이전765 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬