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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmtl3pjhi02dq10f9bktz9fjhstock-5m000660:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjhe02dp10f9wxwexa4e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:35:00raw1,588,000원1,598,000원1,581,000원1,591,000원85,090
cmtl3pjh702do10f9d3ifr21pstock-5m005930:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjgt02dn10f9ajvuvexb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:35:00raw247,500원249,000원246,500원248,000원341,780
cmtl3pjic02dw10f90um6g7urstock-5m035420:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pji802dv10f99emnek0j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:35:00raw205,250원206,500원204,500원206,000원11,049
cmtl3pji202du10f9os1fjww3stock-5m066570:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjhy02dt10f9urnzg4wz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:35:00raw198,000원199,450원197,500원199,200원15,123
cmtl3pjhs02ds10f9utudz4ekstock-5m005380:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjho02dr10f9owyb1d8x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:35:00raw379,500원381,500원378,500원381,000원8,121
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
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
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
cmtl3pjm902eo10f96s6niz4gstock-5m003550:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjm502en10f91bug0yyk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:35:00raw117,900원118,500원117,500원118,300원3,682
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
cmtl3pjim02dy10f9fdbjz9distock-5m035720:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjii02dx10f97n47x4ze1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:35:00raw34,950원35,050원34,700원35,050원35,701
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
cmtl3j3xe02da10f9fiuuv1cwstock-5m096770:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3xa02d910f9awbjzcia1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:30:00raw129,500원129,800원129,100원129,600원12,316
cmtl3j3uk02cq10f964k6y2bsstock-5m006400:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3ug02cp10f9dspb8h441
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:30:00raw530,000원534,000원528,000원533,000원9,156
cmtl3j3uu02cs10f9euo0bvl3stock-5m051910:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3uq02cr10f9ty0gt9mg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:30:00raw284,500원285,500원284,000원285,000원4,937
cmtl3j3v402cu10f98fat6gf4stock-5m068270:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3uz02ct10f9g20e0amm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:30:00raw185,400원185,900원185,100원185,700원8,344
cmtl3j3ve02cw10f95itrui67stock-5m005490:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3va02cv10f983y43ux61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:30:00raw338,500원339,000원337,000원338,000원6,027
cmtl3j3z402dm10f9ifb7m0nkstock-5m017670:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:182026-09-03 14:40:18cmtl3j3z002dl10f9ksoae85m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 14:30:00raw87,550원87,900원87,500원87,900원27,670
cmtl3j3vo02cy10f9k3c5gwhjstock-5m000270:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3vk02cx10f9yf84tnjb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:30:00raw125,700원126,300원125,500원126,300원13,762
cmtl3j3vy02d010f9tbe0qvcestock-5m105560:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3vu02cz10f97sq0sfcl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:30:00raw175,200원175,600원175,100원175,500원18,484
cmtl3j3w902d210f9wx74jps2stock-5m055550:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3w502d110f9qhojbqr11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:30:00raw113,000원113,400원112,900원113,100원21,619
cmtl3j3wj02d410f972obv3xcstock-5m207940:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3wf02d310f93z0z8dnh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:30:00raw1,453,000원1,458,000원1,452,000원1,457,000원945
61,120건 중 24,151–24,200← 이전484 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬