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
cmtl5o9ji02sa10f96rjghwnxstock-5m207940:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9jf02s910f93ad6d2241
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 15:30:00raw1,463,000원1,463,000원1,463,000원1,463,000원0
cmtl5o9j802s810f9j86hry72stock-5m055550:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9j502s710f9orjkywmc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 15:30:00raw114,700원114,700원114,700원114,700원0
cmtl5o9iy02s610f9af55vvx5stock-5m105560:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9iu02s510f97giilm1b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 15:30:00raw177,800원177,800원177,800원177,800원0
cmtl5o9in02s410f9upse8oxzstock-5m000270:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9ik02s310f9ynsb5oav1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 15:30:00raw127,300원127,300원127,300원127,300원0
cmtl5o9ic02s210f9ydobe654stock-5m005490:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9i902s110f9aojscbvx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 15:30:00raw341,500원341,500원341,500원341,500원0
cmtl5o9i202s010f99knle5rystock-5m068270:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9hz02rz10f95rlkbynt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 15:30:00raw187,200원187,200원187,200원187,200원0
cmtl5o9h602ru10f96x9n3b98stock-5m035420:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9h302rt10f9a113kklc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 15:30:00raw207,000원207,000원207,000원207,000원0
cmtl5o9hh02rw10f95lfjslpqstock-5m035720:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9hd02rv10f9zw2bxz3i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 15:30:00raw35,250원35,250원35,250원35,250원0
cmtl5o9hs02ry10f90y4hmer0stock-5m006400:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9ho02rx10f9ucygelut1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 15:30:00raw539,000원539,000원539,000원539,000원0
cmtl5o9mf02su10f9um558ny4stock-5m017670:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9mc02st10f9yj33522d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 15:30:00raw88,900원88,900원88,900원88,900원0
cmtl5o9m602ss10f9hjyvdcbostock-5m030200:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9m302sr10f9oj4ghliv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 15:30:00raw53,800원53,800원53,800원53,800원0
cmtl5o9ly02sq10f9hjrqcl3ystock-5m015760:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9lv02sp10f9k8ym9gqp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 15:30:00raw32,450원32,450원32,450원32,450원0
cmtl5o9lp02so10f9ic050brostock-5m003550:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9lm02sn10f988u5bn0w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 15:30:00raw118,300원118,300원118,300원118,300원0
cmtl5o9l802sk10f9vt41pjlistock-5m034730:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9l502sj10f9kk1cve521
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 15:30:00raw546,000원546,000원546,000원546,000원0
cmtl5o9kx02si10f9ka7rqg2istock-5m028260:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9kq02sh10f9w0wmgpew1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 15:30:00raw371,000원371,000원371,000원371,000원0
cmtl5o9k502se10f9dkr0ok7fstock-5m012330:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9k102sd10f98irrv8781
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 15:30:00raw422,500원422,500원422,500원422,500원0
cmtl5o9jt02sc10f91wn8zxk9stock-5m373220:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9jq02sb10f9tz9o15pl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 15:30:00raw366,000원366,000원366,000원366,000원0
cmtlb0yz202u410f95n74f1b1stock-5m051910:20260903:15302026-09-03 15:30:00instantevent2026-09-03 18:10:082026-09-03 18:10:08cmtlb0yyr02u310f9fhqar1jd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 15:30:00raw287,000원287,000원287,000원287,000원22,442
cmtm76l5l02ut10f9h2rd99nfstock-5m105560:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l5g02us10f90hbpwmcm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:00:00raw178,000원178,300원175,500원176,400원69,740
cmtmq3uk005ob10f9qxq0l9cwstock017670:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ujw05oa10f9s7gl0ipz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-04 09:00:00raw90,700원93,500원90,500원92,500원911,127
cmtmq3ujl05o910f91wsavbewstock030200:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ujh05o810f9hdcwkmwz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-04 09:00:00raw54,100원54,300원53,400원54,300원163,951
cmtmq3uj505o710f9ovz41ugcstock034730:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uj105o610f953ni6i5c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-04 09:00:00raw547,000원574,000원545,000원573,000원88,794
cmtmq3uip05o510f9m9khykdtstock028260:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uil05o410f9amflcxlf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-04 09:00:00raw371,500원372,000원352,500원367,000원395,781
cmtmq3uia05o310f9nv0nexpustock096770:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ui505o210f9ls060r231
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-04 09:00:00raw130,700원139,600원130,700원138,300원1,280,862
cmtmq3uht05o110f9x3bh5mbfstock012330:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uhp05o010f9rhg4c1il1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-04 09:00:00raw426,000원431,500원419,500원422,000원228,188
cmtmq3uhd05nz10f9jzcjdefrstock373220:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uh905ny10f9gd1el3jq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-04 09:00:00raw366,000원373,500원357,500원358,500원288,467
cmtmq3ugx05nx10f9hdovjl2kstock207940:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ugt05nw10f985l3gq731
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-04 09:00:00raw1,484,000원1,487,000원1,433,000원1,447,000원45,399
cmtmq3ugh05nv10f96654qlqcstock055550:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ugd05nu10f9rvb1m9s01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-04 09:00:00raw113,600원114,600원109,800원110,300원1,115,969
cmtmq3ug105nt10f9wyfj21rcstock000270:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ufy05ns10f9xodlptwy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-04 09:00:00raw132,700원132,700원125,700원126,500원628,187
cmtm76l2r02ub10f9nfrvjrowstock-5m005380:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l2n02ua10f9g8h7v04s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:00:00raw389,000원393,500원388,000원388,500원33,098
cmtm76l2h02u910f9rvyufokustock-5m000660:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l2c02u810f97z5qosx21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:00:00raw1,620,000원1,642,000원1,620,000원1,637,000원197,569
cmtm76l1z02u710f9jlspb4lsstock-5m005930:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l1102u610f9fdtjtprf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:00:00raw254,000원255,500원253,500원255,250원911,611
cmtr0fevl001910gfvr9i2a27stock015760:202609042026-09-04dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0fevg001810gfohqngnda1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-04 09:00:00raw32,650원32,700원31,950원32,150원860,534
cmtr0feul001310gf41ebag2xstock003550:202609042026-09-04dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0feug001210gfhzjf8hsm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-04 09:00:00raw119,900원121,700원118,100원121,100원355,436
cmtmq3uc305n910f9t7hojbczstock005380:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uby05n810f9snc7leyl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-04 09:00:00raw389,000원393,500원381,000원383,500원358,567
cmtmq3ubn05n710f9oz39rsiqstock000660:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ubj05n610f9dje5w7zl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-04 09:00:00raw1,620,000원1,683,000원1,620,000원1,647,000원2,827,725
cmtmq3uci05nb10f9x5jahnrzstock066570:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uce05na10f93flwq14q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-04 09:00:00raw204,000원206,500원200,500원201,500원416,253
cmtm76l7v02v910f94i60swvostock-5m003550:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l7q02v810f97liac9u41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:00:00raw119,900원119,900원118,100원118,800원5,812
cmtm76l8902vb10f90i57q6asstock-5m015760:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l8202va10f9ysvza65r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:00:00raw32,650원32,700원32,050원32,150원84,118
cmtm76l8m02vd10f9jn5ke4qbstock-5m030200:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l8h02vc10f92mzw9stn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:00:00raw54,100원54,300원53,700원53,900원10,241
cmtm76l8z02vf10f9xvjnoyv3stock-5m017670:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l8t02ve10f9zsz4ymqe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:00:00raw90,700원92,000원90,500원91,000원53,910
cmtmq3ub505n510f9094ec6h9stock005930:202609042026-09-04dayperiod2026-09-04 18:00:022026-09-04 18:00:02cmtmq3uat05n410f9vtapsbnm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-04 09:00:00raw254,000원259,000원252,500원255,500원14,031,862
cmtr0feqw000n10gfd18yd3wfstock105560:202609042026-09-04dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0feqr000m10gficq7482u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-04 09:00:00raw178,000원178,300원170,800원172,000원1,344,239
cmtmq3ufm05nr10f9dwjhechustock005490:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ufi05nq10f9qu82oxdg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-04 09:00:00raw342,000원345,000원334,500원337,000원222,733
cmtmq3ucx05nd10f9lduzb59cstock035420:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uct05nc10f9zpabtf7h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-04 09:00:00raw210,500원215,000원210,000원213,500원648,091
cmtmq3ude05nf10f9ay1owob8stock035720:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uda05ne10f9hsndlngm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-04 09:00:00raw35,700원36,300원35,600원36,200원1,170,570
cmtmq3udv05nh10f9pvy63hz0stock006400:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3udr05ng10f9uir3jtpb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-04 09:00:00raw549,000원557,000원539,000원548,000원259,044
cmtmq3ueb05nj10f9zx6xoga9stock051910:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ue705ni10f9893fg58q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-04 09:00:00raw284,500원288,500원277,000원282,000원181,645
cmtm76l3d02uf10f9avp27efpstock-5m035420:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l3902ue10f90gubai2f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:00:00raw210,500원213,500원210,500원212,000원39,236
cmtm76l3p02uh10f9ovssl5uhstock-5m035720:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l3k02ug10f9m9ye9q1s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:00:00raw35,700원35,850원35,600원35,800원62,374
121,478건 중 39,401–39,450← 이전789 / 2430 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬