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
cmtl3pjiw02e010f9ioz0tfawstock-5m006400:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjis02dz10f9x3gcyml01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:35:00raw533,000원536,000원529,000원534,000원8,701
cmtl3pjj602e210f9su8i14eqstock-5m051910:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjj202e110f9d7e5p5b31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:35:00raw285,000원286,500원283,500원285,000원3,825
cmtl3pjjg02e410f9s497epzcstock-5m068270:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjjc02e310f9q0p116yr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:35:00raw185,700원186,300원185,300원186,100원7,902
cmtl3pjjq02e610f998ffdjb7stock-5m005490:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjjm02e510f92cm94l871
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:35:00raw337,500원339,500원337,000원338,000원3,713
cmtl3pjk102e810f9mvh4w6wystock-5m105560:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjjw02e710f9f0u4on9d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:35:00raw175,400원176,600원175,000원176,300원19,266
cmtl3pjkb02ea10f9uyx9qdymstock-5m055550:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjk702e910f9j0iu9tce1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:35:00raw113,100원113,800원113,000원113,500원17,988
cmtl3pjkl02ec10f9glgeiksistock-5m207940:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjkh02eb10f9sbvq2sd01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:35:00raw1,457,000원1,461,000원1,453,000원1,459,000원511
cmtl3pjkv02ee10f94sgesa3fstock-5m373220:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjkq02ed10f9diszhzle1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:35:00raw361,500원363,000원359,000원362,000원7,691
cmtl3pjmk02eq10f9atwww3sustock-5m015760:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjmf02ep10f9excu7z5j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:35:00raw32,250원32,450원32,100원32,350원35,633
cmtl3pjmu02es10f9ldi8itgistock-5m030200:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjmq02er10f9le7hmmw21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:35:00raw53,100원53,400원53,000원53,100원5,931
cmtl3pjn502eu10f9nnlmvs3gstock-5m017670:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjn102et10f9v3otocih1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 14:35:00raw87,900원88,100원87,600원88,000원33,319
cmtl3vyhh02fe10f9m3o15wzgstock-5m000270:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyhd02fd10f9lm1su5f51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:35:00raw126,300원126,500원125,600원126,300원12,512
cmtl3pjl502eg10f9lz4v4samstock-5m012330:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjl102ef10f9k456hbx91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:35:00raw418,500원420,500원417,000원419,000원4,468
cmtl3pjle02ei10f9yfvfw33gstock-5m096770:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjlb02eh10f9k5dcw3ha1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:35:00raw129,600원130,200원129,100원129,900원8,997
cmtl3pjlo02ek10f9udecc97ostock-5m028260:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjlk02ej10f96p8fagnj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:35:00raw377,500원380,500원376,000원378,500원7,270
cmtl3pjlz02em10f9oai7lt1istock-5m034730:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjlu02el10f9xldj1ery1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:35:00raw537,000원541,000원535,000원539,000원2,236
cmtl3vyi002fi10f9qzow3n1istock-5m105560:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyhv02fh10f9ypn4zh291
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:40:00raw176,300원176,800원176,100원176,300원15,454
cmtl3vyia02fk10f9hzuu970sstock-5m055550:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyi602fj10f9v0jc6ck31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:40:00raw113,500원113,800원113,400원113,600원12,049
cmtl3vyil02fm10f9dp013hozstock-5m207940:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyig02fl10f9gf19k3da1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:40:00raw1,458,000원1,462,000원1,456,000원1,460,000원584
cmtl3vyiw02fo10f9h1ahm1pqstock-5m373220:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyis02fn10f969z95qqd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:40:00raw362,000원364,000원362,000원363,500원5,634
cmtl3vyj602fq10f95x1rkk1lstock-5m012330:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyj202fp10f99xs9chsa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:40:00raw419,000원420,500원418,000원419,500원6,260
cmtl3vyjh02fs10f90069h4ebstock-5m096770:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyjd02fr10f9jju3qg8h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:40:00raw129,700원130,200원129,300원130,200원11,595
cmtl3vyjr02fu10f9vd59t3i9stock-5m028260:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyjn02ft10f950qdk07r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:40:00raw379,000원379,500원375,500원376,500원7,018
cmtl3vyk102fw10f9ynl23tnvstock-5m034730:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyjx02fv10f9du1wmvwn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:40:00raw539,000원542,000원538,000원541,000원1,416
cmtl42eb002gm10f96hz7ya2ystock-5m068270:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42eaw02gl10f9tb8gkgud1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:40:00raw186,100원186,500원185,900원186,500원4,866
cmtl3vykb02fy10f9azs2bvjzstock-5m003550:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyk702fx10f9qzaja5zx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:40:00raw118,200원118,500원117,700원118,300원3,068
cmtl3vykq02g010f9z7dbhx1nstock-5m015760:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyki02fz10f9vlytetna1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:40:00raw32,350원32,500원32,300원32,400원29,320
cmtl3vyl002g210f98ivkqra3stock-5m030200:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vykw02g110f9h1an5e4q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:40:00raw53,100원53,400원53,000원53,400원4,493
cmtl3vyla02g410f9fpl1ry4istock-5m017670:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyl602g310f9cwo7qtaw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 14:40:00raw88,050원88,300원87,900원88,250원19,192
cmtl3vyev02ew10f9r2k4hfg6stock-5m005930:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyep02ev10f9b1xwylw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:40:00raw248,000원249,000원247,000원248,250원236,542
cmtl3vyf802ey10f9wo3dl76hstock-5m000660:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyf302ex10f9n52359kh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:40:00raw1,592,000원1,597,000원1,588,000원1,590,500원46,405
cmtl3vyfj02f010f95c2jnihlstock-5m005380:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyff02ez10f9g3nhx4t41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:40:00raw381,000원382,000원379,500원381,500원4,413
cmtl3vyfu02f210f9s1n5i1n4stock-5m066570:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyfq02f110f9yfz9bbst1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:40:00raw199,000원199,300원198,600원198,900원9,512
cmtl3vyg402f410f9r5r61ht1stock-5m035420:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyg002f310f9884v9y091
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:40:00raw206,000원206,500원205,500원206,000원8,947
cmtl3vyge02f610f9gfmngjokstock-5m035720:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyga02f510f95copm9ix1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:40:00raw35,050원35,100원34,900원35,000원20,915
cmtl3vygo02f810f9cwztzzwjstock-5m006400:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vygk02f710f9qnjckyjd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:40:00raw533,000원537,000원533,000원537,000원6,712
cmtl3vygy02fa10f93kamc0o2stock-5m051910:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vygt02f910f98ubanvxc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:40:00raw285,000원287,000원285,000원286,500원4,446
cmtl3vyh802fc10f9jss78xidstock-5m005490:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyh402fb10f9q9tzay7l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:40:00raw338,500원340,000원338,000원340,000원2,726
cmtl3vyhp02fg10f956r3z18ostock-5m000270:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyhl02ff10f9f2pretz91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:40:00raw126,300원126,700원126,200원126,600원10,149
cmtl42ean02gk10f9a65xce8estock-5m051910:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42eag02gj10f9yfv85ixx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:45:00raw286,500원288,500원285,500원288,500원6,468
cmtl42ea602gi10f9rxlz3st4stock-5m006400:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ea002gh10f9xz9694ih1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:45:00raw536,500원541,000원533,000원541,000원5,861
cmtl42e9o02gg10f9peolqtltstock-5m035720:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42e9g02gf10f9k3217aiw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:45:00raw35,050원35,200원34,900원35,150원20,242
cmtl42e9102ge10f9obpanmp7stock-5m035420:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42e8u02gd10f9fs0hccty1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:45:00raw206,500원207,000원205,000원206,500원11,908
cmtl42eei02hc10f9js744i5fstock-5m015760:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42eef02hb10f9u6uofse61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:45:00raw32,450원32,500원32,250원32,500원28,878
cmtl42ees02he10f9kvxfwy5ystock-5m030200:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:182026-09-03 14:55:18cmtl42eeo02hd10f9iqgwveqs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:45:00raw53,400원53,600원53,200원53,500원2,058
cmtl42ef102hg10f905sgpkz6stock-5m017670:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:182026-09-03 14:55:18cmtl42eex02hf10f99746hm131
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 14:45:00raw88,200원88,600원88,000원88,600원21,487
cmtl42eb902go10f9asiysikistock-5m068270:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42eb502gn10f9uk36ac101
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:45:00raw186,500원186,900원185,800원186,900원5,136
cmtl42ebi02gq10f9bx7t3ilystock-5m005490:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ebe02gp10f9bu80y9jd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:45:00raw340,000원343,000원339,500원343,000원7,157
cmtl42ebt02gs10f9znacwctqstock-5m000270:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ebo02gr10f9jceo6s1h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:45:00raw126,600원127,000원126,200원126,900원7,756
cmtl42ec302gu10f9rq0f1lh4stock-5m105560:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ebz02gt10f9yh49tj3i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:45:00raw176,400원177,300원176,200원177,200원14,297
120,813건 중 39,151–39,200← 이전784 / 2417 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬