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
cmtl0hshu01ri10f9qgi5h3l3stock-5m034730:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hshq01rh10f9jt6y3pf61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:05:00raw550,000원552,000원549,000원551,500원867
cmtl0hshk01rg10f9yamft9gwstock-5m028260:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hshg01rf10f9gp6t2fgw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:05:00raw381,000원383,000원380,500원382,000원2,419
cmtl0hsha01re10f9pbygwjdjstock-5m096770:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsh601rd10f9zwz2omjn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 13:05:00raw131,000원131,600원131,000원131,500원8,891
cmtl0hsgq01ra10f93i1u27fistock-5m055550:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsgm01r910f90mtt0emk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 13:05:00raw114,900원115,000원114,800원114,900원9,189
cmtl0bdfp01pk10f9iivneagvstock-5m066570:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdfl01pj10f9m3l00uhj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 13:00:00raw202,500원202,500원202,000원202,000원399
cmtl0bdff01pi10f9bu6g1bs8stock-5m005380:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdfc01ph10f92tok0xde1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 13:00:00raw386,000원386,500원386,000원386,500원2,910
cmtl0bdji01qc10f9wjkk5iuastock-5m028260:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdje01qb10f9nepl7snh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:00:00raw381,000원381,500원380,500원381,000원1,184
cmtl0bdkk01qk10f99ldbozpvstock-5m017670:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdkh01qj10f9vqco8hv61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 13:00:00raw90,000원90,000원89,800원89,800원5,148
cmtl0bdf601pg10f9p5k5dygvstock-5m000660:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdf201pf10f9b74i6le61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 13:00:00raw1,634,000원1,635,000원1,632,000원1,632,500원11,763
cmtl0bdew01pe10f9xs5iv5bbstock-5m005930:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bder01pd10f9zzhpp0lm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:00:00raw253,500원254,000원253,000원253,500원89,560
cmtl0bdhk01py10f975p81wpnstock-5m000270:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdhf01px10f9uagjiisy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:00:00raw128,300원128,400원127,900원127,900원4,778
cmtl0bdh901pw10f9mr1e0h2fstock-5m005490:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdh501pv10f99fco9h001
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 13:00:00raw340,500원341,500원340,000원340,500원997
cmtl0bdgz01pu10f9bgg6gyvmstock-5m068270:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdgv01pt10f91ww52m9q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 13:00:00raw188,200원188,600원187,700원187,800원4,988
cmtl0bdk101qg10f9d7u1aun1stock-5m015760:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdjy01qf10f9l755j0061
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 13:00:00raw32,750원32,800원32,700원32,700원6,883
cmtl0bdjr01qe10f93yg5wxhhstock-5m034730:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdjn01qd10f9aozz5jxf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:00:00raw548,000원550,000원547,000원549,500원1,218
cmtl0bdi301q210f9an8ijsnzstock-5m055550:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdhz01q110f9heiibxvh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 13:00:00raw114,800원114,900원114,700원114,900원9,622
cmtl0hsi401rk10f9kbrgklubstock-5m003550:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsi001rj10f9wgnq9kkb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:00:00raw120,400원120,400원120,100원120,200원4,992
cmtl0bdie01q410f98pz0uwolstock-5m207940:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdia01q310f90rj7wlcz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:00:00raw1,481,000원1,482,000원1,478,000원1,478,000원464
cmtl0bdio01q610f9m6k16tbvstock-5m373220:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdij01q510f96fob5ety1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 13:00:00raw362,500원363,500원361,500원362,000원2,564
cmtl0bdiy01q810f9ztvljvplstock-5m012330:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdit01q710f9zobhtt971
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 13:00:00raw427,000원427,000원425,500원426,500원2,264
cmtl0bdkb01qi10f908g9bk4lstock-5m030200:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdk601qh10f9gui46gd71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 13:00:00raw54,000원54,000원53,700원53,800원1,349
cmtl0bdfy01pm10f98bn2a9ocstock-5m035420:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdfv01pl10f9iule21nn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 13:00:00raw209,000원209,500원209,000원209,000원1,501
cmtl0bdhu01q010f9tjrxpyzxstock-5m105560:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdhq01pz10f98mppumjr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 13:00:00raw179,700원180,000원179,300원179,600원22,229
cmtl0bdj801qa10f9ql16xa8sstock-5m096770:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdj401q910f987cuwhwk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 13:00:00raw132,000원132,100원130,800원130,900원10,497
cmtl0bdgq01ps10f95d9h6f1nstock-5m051910:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdgn01pr10f9qmqsk9ht1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 13:00:00raw287,000원287,000원286,000원286,500원1,860
cmtl0bdgh01pq10f9ninrzts3stock-5m006400:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdgd01pp10f9r3gxbevh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 13:00:00raw543,000원544,000원542,000원544,000원2,310
cmtl0bdg701po10f9dxv4002lstock-5m035720:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdg401pn10f9kzols57g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 13:00:00raw35,800원35,850원35,650원35,700원31,236
cmtl04z8a01oy10f9jcuk0v37stock-5m012330:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z8501ox10f95q5khs2g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 12:55:00raw425,000원427,000원424,500원426,500원6,144
cmtl04za701pc10f9erswjoy5stock-5m017670:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04za301pb10f9pzgq1m0x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 12:55:00raw90,000원90,100원89,900원89,900원5,607
cmtl04z9x01pa10f9cnp8a4dkstock-5m030200:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z9t01p910f944v0jiw21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 12:55:00raw54,100원54,100원53,800원54,000원1,187
cmtl04z9n01p810f9exmh4rf4stock-5m015760:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z9k01p710f9qaudh9hc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 12:55:00raw32,900원32,900원32,750원32,750원17,747
cmtl04z9e01p610f9lb58otcystock-5m003550:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z9901p510f929ldk0zi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:55:00raw120,300원120,500원120,100원120,400원7,261
cmtl04z9401p410f9j9jgu2i5stock-5m034730:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z9001p310f9cc5e4ilx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:55:00raw546,000원548,000원546,000원547,000원519
cmtl04z8u01p210f9mlelpzmystock-5m028260:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z8q01p110f9fi4znyfr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:55:00raw380,000원381,000원379,500원381,000원1,670
cmtl04z4701o410f9a6w8u8pbstock-5m005930:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z3u01o310f9th8an92y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:55:00raw253,500원254,000원253,500원253,500원45,552
cmtl04z4j01o610f9buq5t2tostock-5m000660:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z4g01o510f96oyix9nw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 12:55:00raw1,633,000원1,635,000원1,632,000원1,634,000원14,356
cmtl04z4t01o810f926atsmgvstock-5m005380:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z4p01o710f9qpz3eyw81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 12:55:00raw385,500원387,000원385,000원386,500원8,148
cmtl04z5301oa10f9xpuhsnbcstock-5m066570:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z4z01o910f9v1n7vmcb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 12:55:00raw202,000원202,500원202,000원202,000원1,796
cmtl04z5c01oc10f9azhr1a74stock-5m035420:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z5901ob10f9veekwphs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 12:55:00raw209,000원209,500원209,000원209,500원1,234
cmtl04z5l01oe10f91odr370jstock-5m035720:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z5i01od10f97zlky6x01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:55:00raw35,850원35,850원35,800원35,800원2,514
cmtl04z5u01og10f9a6bjognrstock-5m006400:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z5r01of10f9mnzqnj621
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 12:55:00raw541,000원544,000원541,000원543,000원2,006
cmtl04z6301oi10f9sq7h50n5stock-5m051910:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z6001oh10f9x7mj9v6q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 12:55:00raw286,500원287,000원286,000원287,000원1,525
cmtl04z6d01ok10f95dwryoxastock-5m068270:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z6901oj10f9swekplsz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 12:55:00raw188,200원188,500원188,100원188,200원2,580
cmtl04z6m01om10f9pao5ns10stock-5m005490:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z6j01ol10f9v97yzfwt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 12:55:00raw340,500원340,500원340,000원340,000원421
cmtl04z6w01oo10f9zcclylhdstock-5m000270:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z6s01on10f9d8luctiq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:55:00raw128,200원128,400원128,200원128,300원8,671
cmtl04z7601oq10f9qrfdu9x1stock-5m105560:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z7201op10f9xsiq0rdp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 12:55:00raw179,700원179,900원179,500원179,600원9,963
cmtl04z7f01os10f9sjuylc65stock-5m055550:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z7b01or10f9x6w1sa3u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 12:55:00raw114,700원114,900원114,600원114,800원11,749
cmtl04z7p01ou10f9a1b6nn0estock-5m207940:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z7l01ot10f96mp9592m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:55:00raw1,480,000원1,481,000원1,480,000원1,481,000원113
cmtl04z7z01ow10f9zpmoxt6bstock-5m373220:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z7v01ov10f94ib1hjz91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 12:55:00raw363,000원363,000원362,000원362,500원1,263
cmtl04z8k01p010f9yx5d64llstock-5m096770:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z8g01oz10f90ft8tnz01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 12:55:00raw132,200원132,400원131,100원132,100원12,255
61,120건 중 24,601–24,650← 이전493 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬