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
cmtkx3mgi013810f9gb4vdtafstock-5m012330:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mgf013710f9w8nt08yx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:30:00raw422,500원423,000원422,000원422,500원2,275
cmtkx3mg9013610f9z1cn0ifnstock-5m373220:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mg5013510f9wrxax1qu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:30:00raw365,500원365,500원363,000원364,500원5,008
cmtkx3mfz013410f976dh830ustock-5m207940:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mfv013310f9i4mkyxp81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:30:00raw1,486,000원1,489,000원1,485,000원1,485,000원209
cmtkx3mfo013210f96n5cv06dstock-5m055550:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mfl013110f9n6pvz0cn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:30:00raw114,400원114,800원114,300원114,800원17,910
cmtkx3mfe013010f93nvbialdstock-5m105560:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mfa012z10f9xh9n7di71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:30:00raw177,700원178,000원177,500원178,000원15,589
cmtkx3mhm013g10f9z6pli3kastock-5m003550:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mhi013f10f9mxbdiit01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:30:00raw119,800원120,000원119,700원119,900원1,912
cmtkx3mhw013i10f920xy4xq5stock-5m015760:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mhs013h10f9tjpiv9921
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:30:00raw32,400원32,650원32,400원32,600원54,311
cmtkx3me9012s10f91e5xhsysstock-5m051910:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3me5012r10f9wafxlgzc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:30:00raw288,500원289,000원287,500원288,000원1,141
cmtkx3mej012u10f9npy0tnx8stock-5m068270:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mef012t10f9di5luyso1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:30:00raw188,900원189,200원188,700원189,000원3,050
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
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
cmtkx3mh2013c10f9ecydagtcstock-5m028260:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mgy013b10f9t1t0k4vv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:30:00raw375,500원376,000원373,500원373,500원2,506
cmtkx3mgs013a10f99r0xbi47stock-5m096770:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mgo013910f9naaolpos1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:30:00raw134,100원134,200원133,200원133,500원5,982
cmtkx3mi6013k10f9652ebrj8stock-5m030200:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mi2013j10f9mywd8o1q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:30:00raw53,900원54,100원53,800원54,100원717
cmtkx3mf4012y10f9tequ1hxqstock-5m000270:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mf0012x10f9t6hjke0i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:30:00raw127,600원127,700원127,400원127,500원6,647
cmtkxa570014w10f9uxl6tmcrstock-5m017670:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa56w014v10f946vq53bp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:35:00raw89,700원89,800원89,600원89,700원5,099
cmtkxa50r013o10f9p9ddoxjhstock-5m005930:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa50f013n10f920xk0bq91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:35:00raw254,500원254,500원253,500원253,500원96,137
cmtkxa513013q10f9p58sn37vstock-5m000660:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa50z013p10f9vnv9eg461
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:35:00raw1,629,000원1,630,000원1,625,000원1,627,000원16,209
cmtkxa51e013s10f9lzs665dsstock-5m005380:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa51a013r10f9f63ye3bg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:35:00raw383,000원383,500원382,000원382,500원4,590
cmtkxa51o013u10f9o0v8c5kvstock-5m066570:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa51k013t10f9iiw98pzo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:35:00raw202,250원202,750원202,000원202,000원1,326
cmtkxa51z013w10f9ln3s2w6istock-5m035420:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa51v013v10f92u4uacrk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:35:00raw209,000원209,000원208,500원209,000원1,300
cmtkxa529013y10f95ifx6rktstock-5m035720:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa525013x10f985grtg961
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:35:00raw35,950원36,000원35,950원35,950원3,047
cmtkxa52j014010f97lk3qrwlstock-5m006400:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa52f013z10f9p5wr5ity1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:35:00raw545,000원546,000원544,000원544,000원2,898
cmtkxa52s014210f90wslk7isstock-5m051910:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa52p014110f9iz12lmdi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:35:00raw287,500원288,000원287,000원287,500원1,539
cmtkxa533014410f946os3d6cstock-5m068270:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa52z014310f935ihabwx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:35:00raw189,000원189,300원188,900원189,200원2,726
cmtkxa53d014610f9qxannxnbstock-5m005490:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa539014510f9klkat36c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:35:00raw340,500원341,000원340,000원340,000원555
cmtkxa53o014810f9xwi359fxstock-5m000270:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa53j014710f9ubbbzr251
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:35:00raw127,500원127,600원127,400원127,400원3,447
cmtkxa53y014a10f9znfxs0distock-5m105560:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa53u014910f942gs5blw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:35:00raw177,900원178,400원177,800원178,400원16,324
cmtkxa548014c10f9wi861jjjstock-5m055550:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa544014b10f9a8tvucjm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:35:00raw114,800원115,000원114,600원114,800원17,426
cmtkxa54i014e10f9nk5jwa88stock-5m207940:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa54e014d10f9dw00x2r01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:35:00raw1,485,000원1,486,000원1,484,000원1,485,000원137
cmtkxa54s014g10f9xg20d5vqstock-5m373220:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa54o014f10f9t7agcy6e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:35:00raw364,500원364,500원363,000원363,500원2,060
cmtkxa552014i10f9x7yfmx4vstock-5m012330:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa54z014h10f9v12uax3t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:35:00raw422,500원423,000원421,500원422,000원1,893
cmtkxa55c014k10f9k9aryh8kstock-5m096770:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa558014j10f9kcfyjvmz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:35:00raw133,500원133,900원133,400원133,600원4,889
cmtkxa55l014m10f9oh80vnr5stock-5m028260:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa55h014l10f94qjbmfky1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:35:00raw374,000원375,000원373,000원374,000원2,134
cmtkxa55w014o10f9dmu4b7s1stock-5m034730:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa55s014n10f9ndjdayff1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:35:00raw539,000원541,000원538,000원540,000원444
cmtkxa566014q10f9b8k3qq6nstock-5m003550:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa562014p10f9lhhprag51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:35:00raw119,900원120,200원119,300원119,500원3,342
cmtkxa56g014s10f9zv9gnk2ustock-5m015760:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa56c014r10f99oqtp4z51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:35:00raw32,650원32,700원32,550원32,600원17,623
cmtkxa56q014u10f9eeofkib1stock-5m030200:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa56m014t10f9iktcbbdy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:35:00raw54,000원54,100원54,000원54,100원227
cmtkxgh48015i10f9gilsa6jfstock-5m055550:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh44015h10f9c4gv9xnc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:40:00raw114,700원115,000원114,700원114,900원12,095
cmtkxgh2x015a10f9qi58y4s7stock-5m068270:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh2s015910f997fqzbmx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:40:00raw189,100원189,400원189,100원189,100원2,757
cmtkxgh3c015c10f992rwaeqastock-5m005490:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh37015b10f9phcw74y11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:40:00raw340,500원340,500원339,000원340,000원1,942
cmtkxgh3n015e10f9fay7aleistock-5m000270:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh3j015d10f9z8h7gt6n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:40:00raw127,400원127,500원127,300원127,300원3,261
cmtkxgh17014y10f9lvq9nodcstock-5m005930:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh13014x10f93zl1guus1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:40:00raw253,500원254,000원252,500원253,000원74,390
cmtkxgh3y015g10f9wfsdfgk1stock-5m105560:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh3t015f10f9a444dm0h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:40:00raw178,400원178,800원178,300원178,600원8,087
cmtkxgh1h015010f9ely52ucestock-5m000660:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh1d014z10f905yy6l2j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:40:00raw1,627,000원1,629,500원1,625,000원1,626,000원16,213
cmtkxgh1s015210f9gppzfhuostock-5m005380:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh1o015110f98v70bnll1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:40:00raw382,500원382,500원382,000원382,000원1,355
cmtkxmwvo017210f9zuzeqlr5stock-5m096770:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwvk017110f9eyblbtq61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:40:00raw133,500원133,700원133,100원133,500원4,653
cmtkxmwrp016a10f94sruy4afstock-5m035420:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwrm016910f9xetwem7k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:40:00raw208,750원209,000원208,500원208,500원2,383
cmtkxgh22015410f9m8piph7kstock-5m066570:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh1y015310f9yiavlhwg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:40:00raw202,000원202,500원202,000원202,000원1,584
cmtkxgh2c015610f9oncsa17gstock-5m006400:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh28015510f9say3x7pd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:40:00raw544,000원545,000원541,000원541,000원3,705
120,377건 중 38,301–38,350← 이전767 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬