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
cmtkwqspb010210f917tkg1j6stock-5m035420:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsp8010110f918okt4bb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:20:00raw208,500원209,500원208,500원208,500원5,004
cmtkwqspl010410f9lz4iva8mstock-5m035720:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsph010310f9m9ezbvh11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:20:00raw36,000원36,050원35,900원35,950원13,871
cmtkwqspu010610f94ir65se5stock-5m006400:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqspq010510f90326nket1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:20:00raw550,000원551,000원546,000원547,000원2,072
cmtkwqsq5010810f9bcej6mk6stock-5m051910:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsq0010710f90zt4o9li1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:20:00raw287,000원288,500원286,000원288,000원2,546
cmtkwx6q6011i10f9t90gpd9astock-5m068270:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6q2011h10f9csp1fel91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:20:00raw188,900원189,300원188,700원188,800원2,895
cmtkwqsqf010a10f9fjggbjphstock-5m005490:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsqb010910f90kl2mzye1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:20:00raw341,500원342,000원340,500원341,000원1,050
cmtkwqsqp010c10f988tuf4bdstock-5m000270:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsql010b10f9i73htr921
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:20:00raw127,500원127,700원127,400원127,400원2,828
cmtkwqsqz010e10f9cxchpcpastock-5m105560:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsqv010d10f9ttqw9mt11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:20:00raw177,700원177,700원177,400원177,500원6,717
cmtkwqsr9010g10f90ux0z7rxstock-5m055550:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsr5010f10f9exhecdpq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:20:00raw114,300원114,400원114,000원114,300원14,402
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
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
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
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
cmtkwqssr010q10f919rb14m0stock-5m028260:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqssn010p10f91izf7vy41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:20:00raw376,500원377,500원375,500원375,500원1,696
cmtkwqst1010s10f9hlzonorjstock-5m034730:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqssx010r10f9n83fdn8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:20:00raw540,000원541,000원538,000원538,000원428
cmtkwqstb010u10f9ffcz3dhgstock-5m003550:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqst7010t10f9lzcadibg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:20:00raw119,700원119,900원119,600원119,700원5,258
cmtkwqstl010w10f9ie6bhu1wstock-5m015760:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsti010v10f9uyphrgys1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:20:00raw32,450원32,550원32,400원32,400원18,641
cmtkwqstv010y10f9oyek1ybostock-5m030200:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsts010x10f9utuvkqj71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:20:00raw54,200원54,200원53,900원54,000원1,918
cmtkwqsu5011010f9v5p2nxkqstock-5m017670:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsu2010z10f9areadnbd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:20:00raw89,700원89,900원89,600원89,700원13,690
cmtkwx6t4011q10f98wnbx4f1stock-5m105560:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6sw011p10f9bkp21lxp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:25:00raw177,500원177,700원177,100원177,700원9,347
cmtkwx6ny011210f98x0q29g3stock-5m005930:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6nt011110f9h52jp37y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:25:00raw253,750원254,000원253,500원254,000원48,102
cmtkwx6oa011410f92tyaf36fstock-5m000660:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6o6011310f9erge93x01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:25:00raw1,628,000원1,630,000원1,624,000원1,628,000원17,892
cmtkwx6ok011610f9ede1gse7stock-5m005380:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6og011510f9kqnmcger1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:25:00raw383,500원383,750원382,500원383,500원2,626
cmtkwx6ou011810f9ejvo37aqstock-5m066570:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6oq011710f9bat2bwai1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:25:00raw202,750원203,000원202,500원202,500원1,038
cmtkwx6p3011a10f9nz731f4ystock-5m035420:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6oz011910f97z3smdj31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:25:00raw208,500원209,000원208,500원209,000원2,119
cmtkwx6pd011c10f9ta70qo2dstock-5m035720:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6p9011b10f9t21je9cr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:25:00raw35,950원36,000원35,900원35,950원5,227
cmtkwx6pn011e10f9y7nf6pmjstock-5m006400:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6pj011d10f97ydwcppc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:25:00raw547,000원549,000원546,000원548,000원786
cmtkwx6px011g10f91hfbcdxdstock-5m051910:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6pt011f10f9ttwkd7bl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:25:00raw288,000원289,000원287,000원288,500원1,621
cmtkwx6qp011k10f9kcemtdxpstock-5m068270:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6qg011j10f9z4mbfd5r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:25:00raw188,800원189,200원188,700원188,900원2,335
cmtkwx6ri011m10f9k68suhnpstock-5m005490:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6r8011l10f9r9ck9zla1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:25:00raw341,500원342,000원340,500원341,500원894
cmtkwx6sa011o10f9cqptxqi5stock-5m000270:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6s1011n10f9tz26zf5h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:25:00raw127,500원127,700원127,300원127,600원3,694
cmtkwx6tj011s10f9cfrs4v9fstock-5m055550:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6tf011r10f9sduz8gy11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:25:00raw114,300원114,400원114,100원114,400원8,102
cmtkwx6tu011u10f9s54kq2dwstock-5m207940:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6tq011t10f9vm1xm2y31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:25:00raw1,485,000원1,486,000원1,484,000원1,486,000원98
cmtkwx6u6011w10f9a8wz1nirstock-5m373220:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6u1011v10f9k89mgrfv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:25:00raw365,000원365,500원364,000원365,000원2,149
cmtkwx6ug011y10f9tbchf8ksstock-5m012330:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6ud011x10f9h328bxzh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:25:00raw422,000원423,000원421,500원422,500원1,869
cmtkwx6ur012010f9xrw4l9aostock-5m096770:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6um011z10f92dyv56931
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:25:00raw133,900원134,300원133,900원134,200원3,953
cmtkwx6v1012210f9z5ro7yg6stock-5m028260:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6ux012110f9ov8mezvj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:25:00raw376,000원376,000원375,000원376,000원1,485
cmtkwx6vb012410f94y2jy8ksstock-5m034730:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6v7012310f9thx4webg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:25:00raw538,000원540,000원537,000원538,000원357
cmtkwx6vl012610f98b9j6um1stock-5m003550:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6vh012510f9xdf0bk4l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:25:00raw119,600원119,800원119,500원119,700원1,306
cmtkwx6vv012810f9v0u1bepgstock-5m015760:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6vr012710f9fkpytkxc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:25:00raw32,400원32,450원32,350원32,400원6,985
cmtkwx6w4012a10f9h4xuu7cestock-5m030200:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6w1012910f9g6gu9i1m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:25:00raw54,000원54,000원53,800원53,900원497
cmtkwx6wf012c10f9gnwzqkkistock-5m017670:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6wb012b10f9c214f9fi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:25:00raw89,700원89,700원89,600원89,700원5,310
cmtkx3met012w10f94sulurlzstock-5m005490:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mep012v10f99ozhjtiu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:30:00raw341,000원342,000원340,000원340,500원925
cmtkx3mc4012e10f91ytpkvwnstock-5m005930:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mc0012d10f9aumlqqj51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:30:00raw254,000원254,500원253,750원254,500원75,062
cmtkx3mch012g10f9moiemmfjstock-5m000660:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mcd012f10f92mfo1p271
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:30:00raw1,628,000원1,630,000원1,626,000원1,630,000원19,855
cmtkx3mcr012i10f9vns3x92wstock-5m005380:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mcn012h10f94m2kq6v91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:30:00raw383,500원383,500원383,000원383,000원1,646
cmtkx3md2012k10f91i80ulxestock-5m066570:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mcy012j10f9strlx8f81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:30:00raw202,500원203,000원202,000원202,250원1,974
cmtkx3mdc012m10f9mkwbxhchstock-5m035420:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3md8012l10f9ol95iknq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:30:00raw209,000원209,500원208,500원208,500원2,911
cmtkx3mdm012o10f9l30rtgrustock-5m035720:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mdj012n10f9zu2hbox31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:30:00raw35,950원36,000원35,900원35,950원10,845
cmtkx3mdz012q10f97vfd5orostock-5m006400:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mdv012p10f9da68n4gf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:30:00raw549,000원549,000원544,000원544,000원3,205
120,377건 중 38,251–38,300← 이전766 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬