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
cmtl4f8zn02jq10f9bi8pw6b1stock-5m015760:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8zf02jp10f9uv3i8h1u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:55:00raw32,450원32,600원32,400원32,600원28,183
cmtl4f8zy02js10f9mq2r4gvmstock-5m030200:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8zu02jr10f94eajxa481
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:55:00raw53,600원53,700원53,500원53,600원3,007
cmtl4f90702ju10f9a9exorqustock-5m017670:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f90402jt10f9xqlrh3r21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 14:55:00raw88,700원89,100원88,600원88,900원15,951
cmtl4f8v102iy10f9gq8qmky3stock-5m051910:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8uw02ix10f9yy4z7mli1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:55:00raw288,000원289,500원288,000원289,000원7,066
cmtl4f8tv02iq10f9jp14xvpzstock-5m000660:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8ts02ip10f9a1tc4ou11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:55:00raw1,600,000원1,610,000원1,599,000원1,606,000원45,549
cmtl4s4e602ly10f9zmgyhuoastock-5m373220:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4e102lx10f9vbegwxl61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:55:00raw365,500원367,000원365,000원366,500원10,063
cmtl4f8ug02iu10f9f4jvtyh4stock-5m066570:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8ub02it10f9io6f1a6q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:55:00raw200,250원201,000원200,000원200,500원5,431
cmtl4f8w502j610f9jd4vfp87stock-5m000270:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8w102j510f9jf0b8gor1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:55:00raw127,150원127,700원127,100원127,500원16,099
cmtl4lokw02k810f9317b9qcbstock-5m035720:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4loks02k710f91dr44bjd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 15:00:00raw35,150원35,350원35,150원35,200원18,334
cmtl4loja02jw10f9cq73wd3nstock-5m005930:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4loj602jv10f9msw1uohr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 15:00:00raw250,500원251,000원250,000원250,750원158,750
cmtl4lojl02jy10f97uzvlbo0stock-5m000660:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lojh02jx10f9m4zd1jnu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 15:00:00raw1,606,000원1,609,000원1,601,000원1,605,000원28,940
cmtl4loju02k010f90nqndaytstock-5m005380:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lojr02jz10f90svgmnz61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 15:00:00raw384,000원385,000원383,500원383,500원3,957
cmtl4lok402k210f9np4bygksstock-5m066570:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lok002k110f9jzwbgyxa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 15:00:00raw200,500원201,500원200,000원200,750원5,093
cmtl4loke02k410f9b3srwup1stock-5m035420:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4loka02k310f9aozmngss1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 15:00:00raw207,000원207,500원207,000원207,000원1,558
cmtl4lol602ka10f9h8mz6ct7stock-5m051910:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lol102k910f9s8sb54cn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 15:00:00raw289,000원289,500원288,500원288,500원7,336
cmtl4lolf02kc10f9i429xkuhstock-5m068270:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lolc02kb10f9qiav2sde1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 15:00:00raw187,000원187,400원186,900원187,200원3,679
cmtl4lolp02ke10f9fm6qx6efstock-5m005490:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4loll02kd10f90r9u5jgf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 15:00:00raw342,500원343,500원342,500원343,500원6,690
cmtl4loly02kg10f948j8os81stock-5m000270:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lolv02kf10f9pinxy6d61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 15:00:00raw127,500원127,600원127,400원127,500원11,547
cmtl4lom802ki10f91e1pqos9stock-5m105560:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lom502kh10f9anh4ktjx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 15:00:00raw178,200원178,500원178,000원178,300원12,818
cmtl4lomj02kk10f9d2gn8kg0stock-5m055550:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lomf02kj10f9k3rrqoed1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 15:00:00raw114,200원114,600원114,200원114,500원14,864
cmtl4lomt02km10f9r566emhvstock-5m207940:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lomp02kl10f9mu3mp3vq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 15:00:00raw1,464,000원1,465,000원1,462,000원1,462,000원585
cmtl4lon302ko10f97wdb0lc9stock-5m096770:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lomz02kn10f9slc7k5oe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 15:00:00raw130,700원131,300원130,600원131,200원6,600
cmtl4lone02kq10f9opcyi0d3stock-5m028260:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lona02kp10f9mhqia9551
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 15:00:00raw376,500원377,000원375,500원376,000원4,722
cmtl4lonp02ks10f9ibxwqfexstock-5m034730:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lonl02kr10f99bki2xqt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 15:00:00raw545,000원546,000원544,000원546,000원1,151
cmtl4lonz02ku10f9bcy1ibqxstock-5m003550:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lonw02kt10f9oupz9xv81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 15:00:00raw119,100원119,400원118,800원118,900원3,504
cmtl4loo902kw10f9dkt9hrd6stock-5m015760:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4loo502kv10f9osieyuyl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 15:00:00raw32,600원32,650원32,500원32,600원24,306
cmtl4looj02ky10f9esfl8i17stock-5m030200:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4loof02kx10f99xn9i4u71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 15:00:00raw53,700원53,700원53,600원53,600원3,501
cmtl4loot02l010f9mksgx2vzstock-5m017670:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4loop02kz10f9tuypv6de1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 15:00:00raw88,900원89,000원88,700원88,800원17,234
cmtl4s4bn02lg10f9k495ll2dstock-5m006400:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:15:172026-09-03 15:15:17cmtl4s4bj02lf10f9bwqi6t5t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 15:00:00raw539,000원541,000원538,000원540,000원6,807
cmtl4s4ee02m010f9e85jw3zcstock-5m373220:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4ea02lz10f9slclm4gu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 15:00:00raw366,000원366,500원364,500원366,000원6,600
cmtl4s4ev02m410f9ohgl80x1stock-5m012330:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4es02m310f9oo7qfvlt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 15:00:00raw422,500원423,000원422,000원422,500원3,559
cmtl4s4b602lc10f9jwlacrqtstock-5m035720:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:172026-09-03 15:15:17cmtl4s4b202lb10f93c8oglry1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 15:05:00raw35,200원35,350원35,200원35,300원10,175
cmtl4s4a502l410f9eyh9o7destock-5m000660:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:172026-09-03 15:15:17cmtl4s4a102l310f94h108x0b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 15:05:00raw1,604,000원1,609,000원1,601,000원1,603,000원29,726
cmtl4s49v02l210f99gihymydstock-5m005930:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:172026-09-03 15:15:17cmtl4s49f02l110f9vtfxz9qs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 15:05:00raw250,750원251,250원250,000원250,250원202,405
cmtl4s4fe02m810f952mh0z61stock-5m096770:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4fa02m710f9jpbe4g681
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 15:05:00raw131,200원131,300원130,800원131,100원8,080
cmtl4s4h102mk10f9052gqa82stock-5m017670:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4gx02mj10f9rdz40oyy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 15:05:00raw88,900원88,900원88,700원88,800원16,005
cmtl4s4gr02mi10f9t0o1fjbnstock-5m030200:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4go02mh10f9h5n5kdri1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 15:05:00raw53,700원53,700원53,500원53,600원4,581
cmtl4s4gi02mg10f9sh2mpsvastock-5m015760:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4ge02mf10f9jx5ze43o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 15:05:00raw32,600원32,650원32,550원32,600원18,373
cmtl4s4g802me10f9uewtq7b4stock-5m003550:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4g402md10f9nzuagyi71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 15:05:00raw118,900원119,100원118,300원118,300원2,706
cmtl4s4fy02mc10f90s14hi50stock-5m034730:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4fu02mb10f9jlo44guy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 15:05:00raw545,000원547,000원544,000원545,000원1,768
cmtl4s4em02m210f9u5gvduu0stock-5m373220:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4ei02m110f9jvshssss1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 15:05:00raw365,500원366,500원364,500원365,500원7,898
cmtl4s4by02li10f92qa96rq9stock-5m006400:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:172026-09-03 15:15:17cmtl4s4bt02lh10f9stc2xhka1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 15:05:00raw540,000원541,000원538,000원539,000원5,911
cmtl4s4c802lk10f90celzrgcstock-5m051910:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4c502lj10f9nhqfm1qz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 15:05:00raw289,000원289,000원287,500원288,000원8,084
cmtl4s4ci02lm10f9wqpdk2n8stock-5m068270:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4ce02ll10f9m0cirynq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 15:05:00raw187,300원187,400원186,700원187,100원5,043
cmtl4s4cs02lo10f91xp7gdfsstock-5m005490:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4co02ln10f94o0garuw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 15:05:00raw343,500원343,500원342,000원343,000원6,326
cmtl4s4d102lq10f9zaw18u94stock-5m000270:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4cx02lp10f9qm71njko1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 15:05:00raw127,550원128,000원127,500원127,600원19,241
cmtl4s4db02ls10f93gdxf5systock-5m105560:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4d702lr10f957ratdds1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 15:05:00raw178,300원178,800원178,000원178,100원14,493
cmtl4s4dm02lu10f94fn41fr3stock-5m055550:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4dj02lt10f9t4az9uxg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 15:05:00raw114,400원114,800원114,400원114,600원14,186
cmtl4s4dw02lw10f9un0l94b9stock-5m207940:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4dt02lv10f9tjnxculk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 15:05:00raw1,462,000원1,469,000원1,461,000원1,465,000원502
cmtl4s4fn02ma10f9uvujs5nqstock-5m028260:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4fj02m910f9817ygrvx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 15:05:00raw376,500원377,000원371,000원374,000원12,048
120,883건 중 39,251–39,300← 이전786 / 2418 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬