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
cmtl2tdrb027o10f949036tc6stock-5m068270:20260903:14102026-09-03 14:10:00instantevent2026-09-03 14:20:172026-09-03 14:20:17cmtl2tdr8027n10f9x75am9gv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:10:00raw187,800원187,900원187,100원187,300원8,184
cmtl2ztf0028k10f9lutr9vpbstock-5m005380:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2ztew028j10f9wr89z8x91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:15:00raw381,500원381,500원377,000원377,500원16,244
cmtl2ztk9029m10f9bgpasg0hstock-5m015760:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:182026-09-03 14:25:18cmtl2ztk5029l10f9qnzd5cfk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:15:00raw32,550원32,600원32,250원32,300원128,352
cmtl2ztjy029k10f9xpz9kxdhstock-5m003550:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:182026-09-03 14:25:18cmtl2ztju029j10f9fd2o2bpe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:15:00raw118,400원119,000원117,400원117,500원11,806
cmtl2ztjo029i10f9akvwci59stock-5m034730:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:182026-09-03 14:25:18cmtl2ztjl029h10f94gdeb7cj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:15:00raw541,000원542,000원533,000원534,000원15,141
cmtl2ztjf029g10f95new2m2tstock-5m028260:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:182026-09-03 14:25:18cmtl2ztjb029f10f9ejb5kt8m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:15:00raw377,500원378,000원372,000원372,500원6,091
cmtl2ztj5029e10f96txzoegcstock-5m096770:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:182026-09-03 14:25:18cmtl2ztj1029d10f9ol7zqp401
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:15:00raw130,400원130,500원129,000원129,200원19,955
cmtl2ztiv029c10f96cyiea4pstock-5m012330:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:182026-09-03 14:25:18cmtl2ztir029b10f9mnceedrb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:15:00raw420,500원420,500원416,000원416,000원8,121
cmtl2ztil029a10f9u586w9ovstock-5m373220:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2ztih029910f9jvk38fju1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:15:00raw362,500원365,000원360,500원361,000원17,927
cmtl2ztfa028m10f9ipqpjr42stock-5m066570:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2ztf6028l10f9ng4251ai1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:15:00raw199,400원199,450원197,100원197,400원29,760
cmtl2ztib029810f994g7sk16stock-5m207940:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2zti7029710f9ev9gfjfq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:15:00raw1,464,000원1,465,000원1,456,000원1,458,000원1,005
cmtl2ztfk028o10f9gil7u6v9stock-5m035420:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2ztfg028n10f92j91qmka1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:15:00raw205,500원206,000원204,000원204,250원31,894
cmtl2zthj029210f90cp7z3ixstock-5m105560:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2zthf029110f9s023881s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:15:00raw178,300원178,400원175,600원176,000원44,739
cmtl2ztfv028q10f9k1mtwog9stock-5m035720:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2ztfr028p10f9ezrmgcnj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:15:00raw35,150원35,200원34,850원34,900원58,269
cmtl2ztg4028s10f9afdm6rg5stock-5m006400:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2ztg1028r10f9srsxgogf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:15:00raw535,000원535,000원528,000원529,000원16,229
cmtl2ztge028u10f9ituha26tstock-5m051910:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2ztga028t10f9wuev567t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:15:00raw285,000원287,500원283,000원283,500원9,653
cmtl2ztgp028w10f9mboogy3astock-5m068270:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2ztgk028v10f99r05h3rb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:15:00raw187,400원187,400원185,200원185,400원15,533
cmtl2ztgy028y10f9fqa6uvbhstock-5m005490:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2ztgu028x10f9csm49of31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:15:00raw340,000원340,000원336,000원336,500원13,594
cmtl2zth9029010f97ypse1f0stock-5m000270:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2zth5028z10f9jndxch4m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:15:00raw127,100원127,100원125,600원125,700원20,965
cmtl2ztht029410f96gldkbvdstock-5m055550:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2zthp029310f9jwrcwvo71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:15:00raw113,900원114,100원112,900원113,100원44,672
cmtl2ztl3029s10f9zcdkx5vcstock-5m017670:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:182026-09-03 14:25:18cmtl2ztkz029r10f9abbxuabh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 14:15:00raw88,300원88,400원87,600원87,700원47,496
cmtl2ztee028g10f9nb1r7xxastock-5m005930:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2ztea028f10f9obu5s2d21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:15:00raw249,000원249,000원245,500원246,000원707,537
cmtl2zteq028i10f93edreh10stock-5m000660:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2ztel028h10f9yqnflpvz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:15:00raw1,600,500원1,601,500원1,576,000원1,578,000원104,191
cmtl2ztks029q10f94dm25ozcstock-5m030200:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:182026-09-03 14:25:18cmtl2ztko029p10f9njx6z2oc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:15:00raw53,600원53,600원53,300원53,350원8,881
cmtl36bc102ac10f9qyic838kstock-5m005490:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bbx02ab10f97fojtroe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:20:00raw337,000원338,000원335,500원337,500원10,589
cmtl36b9b029u10f96dakjl7wstock-5m005930:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:202026-09-03 14:30:20cmtl36b8t029t10f9qdtwwvz61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:20:00raw245,750원247,000원244,500원246,000원711,566
cmtl36b9m029w10f9y3894ozsstock-5m000660:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:202026-09-03 14:30:20cmtl36b9i029v10f9ygb6n73l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:20:00raw1,578,000원1,586,000원1,567,000원1,575,000원136,976
cmtl36b9w029y10f9scy0u4yastock-5m005380:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:202026-09-03 14:30:20cmtl36b9s029x10f971vm31k01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:20:00raw377,500원380,000원377,000원377,500원19,510
cmtl36ba602a010f90t0akn24stock-5m066570:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:202026-09-03 14:30:20cmtl36ba3029z10f9olvu5tjr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:20:00raw197,400원197,600원196,300원197,200원20,172
cmtl36bag02a210f9cpdk9mixstock-5m035420:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:202026-09-03 14:30:20cmtl36bac02a110f9uct41c4n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:20:00raw204,000원204,500원203,500원204,500원15,923
cmtl36bar02a410f9hpo0r35zstock-5m035720:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:202026-09-03 14:30:20cmtl36ban02a310f9dpfg4b811
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:20:00raw34,900원35,000원34,800원34,850원51,994
cmtl36bb102a610f9uy3xgq61stock-5m006400:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:202026-09-03 14:30:20cmtl36bax02a510f9go2muh0m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:20:00raw528,000원530,000원525,000원528,000원13,985
cmtl36bbc02a810f94bponnsvstock-5m051910:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:202026-09-03 14:30:21cmtl36bb802a710f9eeff54mm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:20:00raw283,500원284,500원281,500원284,000원8,978
cmtl36bbn02aa10f94a14fo9astock-5m068270:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bbj02a910f9r2odb9x71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:20:00raw185,400원186,000원185,000원185,600원12,570
cmtl36bcc02ae10f99etweyi3stock-5m000270:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bc702ad10f9sy1ijcur1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:20:00raw126,000원126,100원125,300원125,700원18,988
cmtl36bcm02ag10f97evt8lkbstock-5m105560:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bci02af10f9wksi41s41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:20:00raw176,000원176,400원174,900원175,500원39,008
cmtl36bcw02ai10f98urpc1glstock-5m055550:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bcs02ah10f9ly8iev3s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:20:00raw113,100원113,300원112,700원113,000원32,955
cmtl36bd702ak10f983k35xiwstock-5m207940:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bd302aj10f9p0257gpk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:20:00raw1,457,500원1,460,000원1,454,000원1,457,000원921
cmtl36bdh02am10f9rzp9f4dostock-5m373220:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bdd02al10f9wbg4cinn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:20:00raw361,500원362,000원358,000원360,000원12,381
cmtl36bdr02ao10f9yxldt30pstock-5m012330:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bdn02an10f9k5n7d7301
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:20:00raw416,000원418,000원415,000원416,000원10,431
cmtl36be002aq10f9d6cwf6yzstock-5m096770:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bdw02ap10f9oq78fiuu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:20:00raw129,200원129,900원128,800원129,500원21,218
cmtl36bea02as10f9pph2o3nwstock-5m028260:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36be602ar10f9p5hhe7te1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:20:00raw373,000원375,000원371,000원373,000원15,369
cmtl36bek02au10f9723v6hristock-5m034730:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36beg02at10f9k1rmwuza1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:20:00raw534,000원539,000원533,000원535,000원7,871
cmtl36beu02aw10f94ye4orn4stock-5m003550:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36beq02av10f9zw4xkluy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:20:00raw117,500원117,900원117,100원117,500원7,709
cmtl36bf302ay10f9hl0mzpu1stock-5m015760:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bf002ax10f9hplvje491
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:20:00raw32,250원32,450원32,150원32,200원68,603
cmtl36bfe02b010f9yc4rrwv6stock-5m030200:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bfa02az10f9c6s51uiu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:20:00raw53,400원53,400원53,100원53,200원11,132
cmtl36bfo02b210f9im4b2asjstock-5m017670:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bfk02b110f9xojm67sk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 14:20:00raw87,700원87,900원87,500원87,800원56,882
cmtl3co1q02b610f9hkmseh76stock-5m000660:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co1h02b510f969ro4jkz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:25:00raw1,575,000원1,577,000원1,558,000원1,577,000원123,070
cmtl3co2i02b810f97ta7nmrwstock-5m005380:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co2902b710f9xufhoizx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:25:00raw377,500원379,000원376,000원378,000원14,932
cmtl3co3802ba10f9rq15yqcdstock-5m066570:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co3102b910f93ez35rty1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:25:00raw197,200원197,400원195,100원197,300원22,520
120,716건 중 39,051–39,100← 이전782 / 2415 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬