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
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
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
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
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
cmtl4yk5w02no10f9k3uuxhdxstock-5m015760:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk5s02nn10f9qq74l5b91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 15:10:00raw32,550원32,600원32,450원32,500원22,053
cmtl4yk2j02n810f92cnhwrc7stock-5m055550:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk2f02n710f9ajmoikia1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 15:10:00raw114,500원114,800원114,300원114,400원12,979
cmtl4yk2902n610f95h7m8bk8stock-5m105560:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk2402n510f90zcvflo21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 15:10:00raw178,100원178,500원177,600원177,900원14,503
cmtl4yk1y02n410f9w4o4s7eastock-5m000270:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk1u02n310f9nos4itar1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 15:10:00raw127,600원127,700원127,200원127,300원5,490
cmtl4yk1o02n210f9iclg4svastock-5m005490:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk1k02n110f9q1sz82471
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 15:10:00raw342,500원343,000원341,000원341,000원5,816
cmtl4yk1e02n010f9ob7cqsqystock-5m068270:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk1b02mz10f9wxtew7ii1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 15:10:00raw187,100원187,500원186,600원186,800원3,932
cmtl4yk1502my10f95j7cu6udstock-5m051910:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk1102mx10f93rfxnzm71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 15:10:00raw287,000원288,500원286,500원287,000원7,689
cmtl4yjzd02mm10f9a0mifnycstock-5m005930:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yjz702ml10f99734stbi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 15:10:00raw250,000원250,500원250,000원250,000원90,691
cmtl4yjzr02mo10f970h52iqystock-5m000660:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yjzn02mn10f9m5gqqtx61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 15:10:00raw1,602,000원1,605,000원1,597,000원1,599,000원38,632
cmtl4yk0202mq10f9kclm0w7qstock-5m005380:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yjzy02mp10f9iabdacvk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 15:10:00raw384,000원384,000원383,000원383,000원3,909
cmtl4yk0v02mw10f9u8rt2azvstock-5m006400:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk0r02mv10f9x5fovy851
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 15:10:00raw539,000원541,000원538,000원538,000원6,919
cmtl4yk0m02mu10f9nv3hn8festock-5m035720:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk0i02mt10f9if84cwai1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 15:10:00raw35,275원35,350원35,200원35,200원13,692
cmtl4yk0c02ms10f9p5t8n0y6stock-5m066570:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk0802mr10f95o5tgymj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 15:10:00raw200,000원200,500원199,950원200,000원9,033
cmtl4yk6f02ns10f9nz0xqyb6stock-5m017670:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk6b02nr10f9r7bp8wxo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 15:10:00raw88,800원88,900원88,500원88,700원22,925
cmtl4yk6602nq10f9og2rvchsstock-5m030200:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk6202np10f9jboh5pvt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 15:10:00raw53,600원53,700원53,500원53,700원3,115
cmtl4yk5m02nm10f9budepmqzstock-5m003550:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk5i02nl10f9qa7dig9x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 15:10:00raw118,300원118,400원118,000원118,100원2,684
cmtl4yk5c02nk10f9wfrd61vbstock-5m034730:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk5802nj10f9zybb4slq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 15:10:00raw544,000원546,000원542,000원544,000원1,774
cmtl4yk4u02ni10f9jqurgvvpstock-5m028260:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk4k02nh10f9iwuhnkh61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 15:10:00raw373,500원374,000원372,000원373,000원4,223
cmtl4yk4302ng10f9p01g0i43stock-5m096770:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk3u02nf10f9vw9q42mw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 15:10:00raw131,000원131,300원130,600원130,700원7,898
cmtl4yk3d02ne10f9ekoqjiy5stock-5m012330:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk3902nd10f9fuuazy3b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 15:10:00raw423,000원423,500원422,000원422,500원3,926
cmtl4yk3302nc10f9rwidk4listock-5m373220:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk2z02nb10f9f3bovgng1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 15:10:00raw365,000원366,000원363,500원364,000원9,059
cmtl4yk2t02na10f9rocsgm1pstock-5m207940:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk2p02n910f9g0s0gv781
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 15:10:00raw1,466,000원1,469,000원1,463,000원1,467,000원496
cmtl54yy602o210f9kpk88jysstock-5m035420:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yy202o110f9rx23y1tg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 15:10:00raw207,500원207,500원206,500원206,500원6,087
cmtl54yyg02o410f9j5yt64aistock-5m035420:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yyc02o310f9aawb666c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 15:15:00raw206,500원207,500원206,500원207,000원4,507
cmtl54z2w02p010f9cx9sm5vsstock-5m030200:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z2s02oz10f9vq1j67651
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 15:15:00raw53,700원53,800원53,600원53,700원3,077
cmtl54z3602p210f9xrncntefstock-5m017670:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z3202p110f9k7e7sy0s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 15:15:00raw88,700원89,000원88,700원89,000원14,021
cmtl54yzv02oe10f9z78tnav4stock-5m005490:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yzs02od10f9gnpyc9uz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 15:15:00raw341,000원342,000원341,000원341,500원2,967
cmtl54yys02o610f91stmrm3nstock-5m035720:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yyo02o510f9fk8vugxm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 15:15:00raw35,200원35,350원35,200원35,350원26,129
cmtl54yzm02oc10f97404gpj5stock-5m068270:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yzi02ob10f9z0jj1xpi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 15:15:00raw186,700원187,300원186,700원187,200원4,196
cmtl54yzb02oa10f9p2lhbhvkstock-5m051910:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yz702o910f9sgc9y1yh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 15:15:00raw287,000원288,500원286,500원287,500원5,330
cmtl54z1r02os10f9j7v1k5uestock-5m028260:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z1n02or10f91qkmhgtw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 15:15:00raw373,000원373,000원370,000원370,500원6,424
cmtl54z1h02oq10f96simtvpostock-5m012330:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z1d02op10f983wl7ahk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 15:15:00raw422,500원423,000원421,500원423,000원3,380
cmtl54z1702oo10f9lxdpu5nqstock-5m373220:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z1302on10f92uff7zn31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 15:15:00raw364,000원366,000원363,500원365,500원6,380
cmtl54z0y02om10f9jt9z11lgstock-5m207940:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z0u02ol10f9i31eoadd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 15:15:00raw1,466,000원1,468,000원1,462,000원1,463,000원1,244
cmtl54z2102ou10f93nt64x1qstock-5m034730:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z1x02ot10f91esz3mbj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 15:15:00raw543,000원547,000원540,000원546,000원2,152
cmtl54yx002nu10f95gx9daaostock-5m005930:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54ywv02nt10f9bhbavn5p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 15:15:00raw250,000원251,000원250,000원250,250원151,548
cmtl54yxa02nw10f9awzh8iikstock-5m000660:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yx702nv10f9m38v0fqt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 15:15:00raw1,600,000원1,606,000원1,599,000원1,603,000원32,028
cmtl54yxk02ny10f9x3aodfqqstock-5m005380:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yxg02nx10f9z8x2g8w21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 15:15:00raw383,000원384,000원382,500원383,000원4,963
cmtl54z0o02ok10f97s1wjeptstock-5m055550:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z0k02oj10f9mma89mtm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 15:15:00raw114,400원114,700원114,200원114,500원13,836
cmtl54z0e02oi10f9ipeufjijstock-5m105560:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z0a02oh10f9t73nza111
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 15:15:00raw177,800원178,100원177,200원177,700원14,292
cmtl54z0402og10f9g9wey6yystock-5m000270:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z0102of10f9dajmem7v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 15:15:00raw127,300원127,600원127,300원127,600원5,296
cmtl54z2b02ow10f9w5uqdniastock-5m003550:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z2702ov10f92s9kqyft1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 15:15:00raw118,100원118,800원118,000원118,000원2,968
cmtl5bese02py10f956z5mj1dstock-5m096770:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:30:182026-09-03 15:30:18cmtl5besa02px10f9hb4iujbj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 15:15:00raw130,650원131,400원130,600원130,800원8,363
cmtl54z2m02oy10f9dlw88mkgstock-5m015760:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z2h02ox10f94r6fp2071
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 15:15:00raw32,550원32,550원32,450원32,500원14,496
cmtl54yxv02o010f9308f7jphstock-5m066570:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yxp02nz10f968rjdua01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 15:15:00raw200,000원201,000원200,000원200,000원11,556
cmtl54yz202o810f9gfcyazsrstock-5m006400:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yyy02o710f9mcx5eyc81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 15:15:00raw538,000원540,000원537,000원538,000원5,325
121,412건 중 39,301–39,350← 이전787 / 2429 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬