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
cmtl23nnk023010f9gbo5c89istock-5m012330:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nnf022z10f91vj34urj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 13:50:00raw426,500원426,500원425,000원425,000원2,198
cmtl23nnt023210f9wvsa1yngstock-5m096770:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nnp023110f9ywqkacr81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 13:50:00raw131,700원131,800원131,200원131,600원4,772
cmtl23no3023410f9f3nxf6fustock-5m028260:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nnz023310f9cyqbyjqr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:50:00raw385,000원386,000원383,500원383,500원2,600
cmtl23noc023610f9e2tml8azstock-5m034730:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23no8023510f9btmg0bm31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:50:00raw548,000원548,000원545,000원545,000원812
cmtl23non023810f90vsrj5v6stock-5m015760:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23noi023710f9vgld96un1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 13:50:00raw32,900원32,950원32,850원32,850원25,543
cmtl2a3t7024g10f9blxqj80xstock-5m003550:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3t4024f10f927mhg3621
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:50:00raw119,900원119,900원119,600원119,600원1,943
cmtl23nox023a10f9h2yapouastock-5m030200:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23not023910f9jsgcw1dx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 13:50:00raw53,700원53,800원53,500원53,700원4,362
cmtl23np7023c10f9t2ivl5ekstock-5m017670:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23np3023b10f9p57nefco1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 13:50:00raw89,400원89,600원89,400원89,400원9,192
cmtl23njd022610f9e1ayn7dystock-5m005930:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nj8022510f9c12f2fmf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:50:00raw252,500원253,000원252,000원252,000원62,817
cmtl2a3ty024m10f94rj7vkrystock-5m017670:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3tt024l10f97i4qfpn41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 13:55:00raw89,400원89,500원89,000원89,100원26,674
cmtl2gj7y025s10f9gcaa0q57stock-5m015760:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj7u025r10f9rakwi4v41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 13:55:00raw32,850원32,900원32,800원32,800원15,907
cmtl2a3m8023e10f9f51llicastock-5m005930:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3m3023d10f9k87v2zbt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:55:00raw252,000원252,500원251,500원252,000원133,830
cmtl2a3mq023g10f9slw0nbihstock-5m000660:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3mj023f10f9rks81av21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 13:55:00raw1,629,000원1,630,000원1,623,500원1,625,000원21,224
cmtl2a3n7023i10f92jgf033nstock-5m005380:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3n2023h10f9r2hcwmpn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 13:55:00raw385,500원385,500원384,500원384,500원5,134
cmtl2a3no023k10f93s26rcvxstock-5m066570:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3nj023j10f99h773zcs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 13:55:00raw202,000원202,500원201,500원202,000원2,894
cmtl2a3o8023m10f9yefg978bstock-5m035420:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3o0023l10f9000iohw61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 13:55:00raw207,500원208,000원207,000원207,500원10,232
cmtl2a3oq023o10f9xyyrvc3sstock-5m035720:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3ok023n10f9b60oo2gv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 13:55:00raw35,650원35,650원35,550원35,575원12,055
cmtl2a3p2023q10f98lgbl2bzstock-5m006400:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3oy023p10f9wb350v731
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 13:55:00raw540,000원542,000원539,000원541,000원3,699
cmtl2a3pd023s10f9wz5nccl0stock-5m051910:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3p9023r10f9n62p5hxj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 13:55:00raw288,250원289,000원287,500원289,000원2,082
cmtl2a3pn023u10f98nqpoj61stock-5m068270:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3pj023t10f9q2pl8sat1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 13:55:00raw188,200원188,500원188,100원188,100원2,961
cmtl2a3px023w10f9jjtzchf2stock-5m005490:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3pt023v10f9e6vq607w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 13:55:00raw343,500원344,500원343,000원343,500원2,846
cmtl2a3q7023y10f9nnomgvnqstock-5m000270:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3q3023x10f937bllfb71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:55:00raw128,000원128,100원127,900원128,000원4,947
cmtl2a3qh024010f9vgqd3g7rstock-5m105560:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3qd023z10f9f5lb7xum1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 13:55:00raw180,000원180,000원179,500원179,500원10,250
cmtl2a3qr024210f9j8kg4l66stock-5m055550:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3qn024110f9ud3pmta01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 13:55:00raw114,900원115,000원114,700원114,800원13,260
cmtl2a3r3024410f9lztg1od7stock-5m207940:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3qz024310f9pxjqei2x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:55:00raw1,474,000원1,474,000원1,472,000원1,473,000원308
cmtl2a3ri024610f9xivho8vcstock-5m373220:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3rd024510f98zyip3zb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 13:55:00raw366,500원367,500원365,500원367,500원4,514
cmtl2a3ru024810f9fmr15sd3stock-5m012330:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3rq024710f91wm87svy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 13:55:00raw425,500원425,500원424,500원424,500원3,944
cmtl2a3se024a10f9lknaiypwstock-5m096770:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3s2024910f96d70vdoc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 13:55:00raw131,600원131,900원131,400원131,700원7,102
cmtl2a3so024c10f9s5iiuh1ystock-5m028260:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3sk024b10f99owolvdt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:55:00raw383,500원385,500원383,000원384,000원3,154
cmtl2a3sy024e10f9wgose3q9stock-5m034730:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3su024d10f97p7vorta1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:55:00raw546,000원547,000원544,000원545,000원940
cmtl2a3tf024i10f9i6k91hg3stock-5m003550:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3tc024h10f9hg29lrtl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:55:00raw119,700원120,200원119,100원119,100원5,012
cmtl2a3to024k10f91we7pep1stock-5m030200:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3tk024j10f96maxr0am1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 13:55:00raw53,700원53,700원53,600원53,600원486
cmtl2gj3g025a10f9wxf6byzhstock-5m105560:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj36025910f9b6jv3sx41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:00:00raw179,600원179,800원179,400원179,600원9,636
cmtl2gizz024o10f9v0ez7ubqstock-5m005930:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gizv024n10f9p9q1ncvu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:00:00raw252,000원252,250원251,000원251,250원154,036
cmtl2gj09024q10f9vvf1yvgastock-5m000660:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj05024p10f9ok275p9e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:00:00raw1,625,000원1,627,000원1,621,000원1,622,000원18,537
cmtl2gj0j024s10f9if610tzmstock-5m005380:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj0f024r10f9z99nb0b61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:00:00raw385,000원386,000원384,000원384,000원5,034
cmtl2gj0t024u10f9exutrq1mstock-5m066570:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj0p024t10f9bl9wxp8a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:00:00raw201,500원202,000원201,500원202,000원3,468
cmtl2gj14024w10f98j0xi91vstock-5m035420:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj10024v10f9y5o383ou1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:00:00raw207,500원208,000원207,500원207,750원1,326
cmtl2gj1e024y10f9nzbagb40stock-5m035720:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj1a024x10f9bem3l69r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:00:00raw35,575원35,625원35,500원35,550원22,790
cmtl2gj1o025010f9tyussn5istock-5m006400:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj1k024z10f9xxqcfapt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:00:00raw540,000원543,000원540,000원541,000원2,930
cmtl2gj1x025210f9wfxv382pstock-5m051910:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj1t025110f9j0gc22b21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:00:00raw289,000원289,500원287,000원287,250원2,538
cmtl2gj27025410f90obs6xg0stock-5m068270:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj23025310f9jdtpf5dz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:00:00raw188,200원188,500원188,000원188,000원3,099
cmtl2gj2h025610f9308s6ymvstock-5m005490:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj2d025510f9uzfot5d11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:00:00raw343,500원344,500원343,000원343,000원3,006
cmtl2gj2q025810f9o0az8lthstock-5m000270:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:18cmtl2gj2n025710f9m3r8bww41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:00:00raw128,100원128,100원127,800원127,800원5,604
cmtl2gj4a025c10f9ar4n6ak0stock-5m055550:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj3z025b10f9oxw56c3g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:00:00raw114,700원114,800원114,600원114,700원18,187
cmtl2gj4y025e10f9d1wct93sstock-5m207940:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj4r025d10f93mavalg11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:00:00raw1,472,000원1,475,000원1,471,000원1,471,000원294
cmtl2gj5i025g10f99q9rrgy4stock-5m373220:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj5b025f10f933f148fy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:00:00raw367,500원368,000원365,500원365,500원4,816
cmtl2gj63025i10f9zas3fujfstock-5m012330:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj5w025h10f9udkaywfz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:00:00raw424,500원425,500원424,000원424,000원3,285
cmtl2gj6l025k10f9t1svadgmstock-5m096770:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj6g025j10f9ycy4hvvz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:00:00raw131,700원131,900원131,200원131,400원5,630
cmtl2gj6v025m10f904nfhkwfstock-5m028260:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj6r025l10f95bkj5c931
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:00:00raw384,000원384,500원382,000원382,000원3,646
120,628건 중 38,951–39,000← 이전780 / 2413 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬