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
cmtkzykw201ns10f9fx3fsj9xstock-5m028260:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykvy01nr10f92mxvlhck1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:50:00raw380,000원381,000원379,000원380,000원1,792
cmtkzykuc01ng10f900r0h4g1stock-5m105560:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzyku801nf10f9xn9nadpz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 12:50:00raw179,800원179,900원179,700원179,700원5,757
cmtkzykun01ni10f9d1rzjw09stock-5m055550:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykui01nh10f9ebndqmu41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 12:50:00raw114,900원115,000원114,700원114,700원14,677
cmtkzykuw01nk10f94cli89yostock-5m207940:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykut01nj10f9xxs3cr4c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:50:00raw1,480,000원1,482,000원1,480,000원1,480,000원152
cmtkzykv701nm10f9mellwplystock-5m373220:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykv301nl10f943mpyv0j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 12:50:00raw363,000원363,000원361,500원363,000원1,868
cmtkzykvh01no10f9k8ct1jdustock-5m012330:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykvd01nn10f9j775e3rm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 12:50:00raw424,000원425,500원424,000원425,000원2,895
cmtkzykvs01nq10f9qphnjfbqstock-5m096770:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykvn01np10f93a7mp8p11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 12:50:00raw133,400원133,400원131,900원132,200원13,774
cmtkzykrd01mu10f915r07mupstock-5m005930:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykr801mt10f972w306fg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:50:00raw254,000원254,000원253,000원253,750원67,910
cmtkzykwd01nu10f9cs29pxq3stock-5m034730:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykw801nt10f90z3de7gu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:50:00raw547,000원549,000원546,000원547,000원440
cmtkzykwn01nw10f9fp7p6w2mstock-5m003550:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykwj01nv10f9xawbswfw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:50:00raw120,200원120,400원120,100원120,200원1,833
cmtkzykwz01ny10f9cdagrcmkstock-5m015760:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykwt01nx10f9nep1psan1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 12:50:00raw32,875원32,900원32,800원32,900원15,731
cmtkzykx901o010f9otqzbhj8stock-5m030200:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykx501nz10f9vs6vtfst1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 12:50:00raw54,100원54,200원54,000원54,100원4,181
cmtkzykxj01o210f9htep3v6ustock-5m017670:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykxf01o110f9zd0q6wds1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 12:50:00raw90,000원90,100원90,000원90,000원3,962
cmtkzyku201ne10f9nx5jwsbistock-5m000270:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzyktx01nd10f9dbesil4t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:50:00raw128,200원128,300원128,100원128,300원6,286
cmtkzyktr01nc10f9hrstpw3mstock-5m005490:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzyktn01nb10f9ipnikn781
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 12:50:00raw340,250원340,500원339,000원340,500원1,105
cmtkzykth01na10f9hahq3fl3stock-5m068270:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzyktd01n910f9eywv86e61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 12:50:00raw188,400원188,500원188,100원188,200원2,921
cmtkzykt701n810f9qlyk4lrmstock-5m051910:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykt401n710f9seopxmmz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 12:50:00raw286,000원287,500원285,500원286,500원2,591
cmtkzyksy01n610f95w5aitqpstock-5m006400:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzyksu01n510f965kzidl51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 12:50:00raw542,000원543,000원540,000원541,000원2,728
cmtkzyksp01n410f9medu8bghstock-5m035720:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzyksm01n310f9cljrm80f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:50:00raw35,800원35,850원35,800원35,800원4,562
cmtkzyksf01n210f9ujcq83htstock-5m035420:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzyksb01n110f9mx8lbqad1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 12:50:00raw209,000원209,500원209,000원209,000원1,825
cmtkzyks601n010f9v0qd4l06stock-5m066570:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzyks201mz10f91xl0g0yd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 12:50:00raw202,000원202,750원202,000원202,000원3,129
cmtkzykrw01my10f9a76ax486stock-5m005380:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykrt01mx10f9btcg50rv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 12:50:00raw385,500원386,000원385,000원385,000원7,899
cmtkzykrn01mw10f9wvibs4bqstock-5m000660:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykrj01mv10f9bln23enh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 12:50:00raw1,633,000원1,635,000원1,631,000원1,634,000원17,689
cmtkzs33e01lw10f9wmb0fnuzstock-5m051910:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs33a01lv10f9zgwa7wep1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 12:45:00raw286,000원286,500원284,500원286,500원2,207
cmtkzs35c01ma10f98i1sq3amstock-5m373220:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs35801m910f95rf1ulkp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 12:45:00raw362,000원363,000원361,500원363,000원1,065
cmtkzs31901lg10f99rrotemrstock-5m005930:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs30y01lf10f9w3b7n0xy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:45:00raw253,500원254,000원253,000원253,500원96,638
cmtkzs32c01lo10f9fawf5uabstock-5m035420:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs32901ln10f9s5lvdgf31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 12:45:00raw209,000원209,500원208,500원209,000원1,868
cmtkzs32m01lq10f9lwm955x1stock-5m035720:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs32i01lp10f98qb4jiax1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:45:00raw35,850원35,850원35,800원35,800원4,851
cmtkzs32w01ls10f9yxmyar67stock-5m006400:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs32s01lr10f9xrme3p5c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 12:45:00raw540,000원542,000원540,000원542,000원1,395
cmtkzs31u01lk10f93adzqo1astock-5m005380:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs31q01lj10f9iqu6tvtp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 12:45:00raw385,000원385,500원384,500원385,500원2,298
cmtkzs36f01mi10f9m7c2plr0stock-5m034730:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs36c01mh10f91jousih51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:45:00raw547,000원548,000원546,000원547,000원472
cmtkzs35m01mc10f91ajn9506stock-5m012330:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs35i01mb10f9ip0r6b7o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 12:45:00raw424,500원424,500원423,000원424,000원2,276
cmtkzs35w01me10f9at3k3rr3stock-5m096770:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs35s01md10f99w1s8aqs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 12:45:00raw133,600원133,600원133,200원133,400원5,043
cmtkzs36601mg10f9oad2iz77stock-5m028260:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs36201mf10f9euajiuue1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:45:00raw380,000원381,000원379,000원380,500원2,541
cmtkzs37q01ms10f9l7fxyxc5stock-5m017670:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs37m01mr10f95icnujfn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 12:45:00raw89,900원90,100원89,900원90,000원7,023
cmtkzs37g01mq10f9f3v41wdrstock-5m030200:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs37c01mp10f94z4cfg5u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 12:45:00raw54,100원54,100원54,000원54,000원555
cmtkzs32301lm10f9j1ho4zmdstock-5m066570:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs32001ll10f9q6nh2rxy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 12:45:00raw202,000원202,500원202,000원202,000원692
cmtkzs37601mo10f99m5htn16stock-5m015760:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs37201mn10f94hkfn5zo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 12:45:00raw32,775원32,900원32,750원32,875원20,703
cmtkzs31k01li10f9ropbw7klstock-5m000660:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs31g01lh10f9xhzxzy4x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 12:45:00raw1,632,000원1,635,000원1,630,000원1,633,000원11,654
cmtkzs36w01mm10f96ye7f8listock-5m003550:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs36t01ml10f9g1ha6fpt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:45:00raw119,900원120,200원119,700원120,200원1,522
cmtkzs33y01m010f9vi23i4b9stock-5m005490:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs33u01lz10f9wh4c6lbj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 12:45:00raw339,500원340,500원339,500원340,000원603
cmtkzs34801m210f9dn4l5u3ustock-5m000270:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs34401m110f9wxbh1pd81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:45:00raw128,000원128,200원127,900원128,100원6,959
cmtkzs34i01m410f9oquuzmsfstock-5m105560:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs34e01m310f9yioddjmc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 12:45:00raw179,300원179,800원179,200원179,800원23,773
cmtkzs34s01m610f9uk45oau0stock-5m055550:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs34o01m510f9b83e3u681
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 12:45:00raw114,800원115,100원114,800원115,000원13,197
cmtkzs35201m810f95ek2aprostock-5m207940:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs34y01m710f9fnjyt34y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:45:00raw1,482,000원1,482,000원1,480,000원1,482,000원198
cmtkzs33o01ly10f9xgcimutcstock-5m068270:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs33k01lx10f9mi9tfp4a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 12:45:00raw188,500원188,600원188,300원188,300원3,659
cmtkzs36o01mk10f9was7ksffstock-5m003550:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs36k01mj10f94zapj4q01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:40:00raw119,700원120,000원119,600원119,900원1,604
cmtkzs33501lu10f90s6iuqpqstock-5m051910:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs33101lt10f95u0gtti71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 12:40:00raw285,000원287,000원284,500원286,000원2,289
cmtkzlnov01le10f94f0q0704stock-5m017670:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnop01ld10f90dogmca51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 12:40:00raw89,700원90,000원89,700원89,900원10,673
cmtkzlno801lc10f9dxhew496stock-5m030200:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlno401lb10f9yml2pw3l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 12:40:00raw54,100원54,100원54,000원54,100원191
61,120건 중 24,651–24,700← 이전494 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬