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
cmtkwx6sa011o10f9cqptxqi5stock-5m000270:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6s1011n10f9tz26zf5h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:25:00raw127,500원127,700원127,300원127,600원3,694
cmtkwx6t4011q10f98wnbx4f1stock-5m105560:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6sw011p10f9bkp21lxp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:25:00raw177,500원177,700원177,100원177,700원9,347
cmtkwx6tj011s10f9cfrs4v9fstock-5m055550:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6tf011r10f9sduz8gy11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:25:00raw114,300원114,400원114,100원114,400원8,102
cmtkwx6tu011u10f9s54kq2dwstock-5m207940:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6tq011t10f9vm1xm2y31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:25:00raw1,485,000원1,486,000원1,484,000원1,486,000원98
cmtkwx6u6011w10f9a8wz1nirstock-5m373220:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6u1011v10f9k89mgrfv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:25:00raw365,000원365,500원364,000원365,000원2,149
cmtkwx6ug011y10f9tbchf8ksstock-5m012330:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6ud011x10f9h328bxzh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:25:00raw422,000원423,000원421,500원422,500원1,869
cmtkwx6ur012010f9xrw4l9aostock-5m096770:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6um011z10f92dyv56931
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:25:00raw133,900원134,300원133,900원134,200원3,953
cmtkwx6v1012210f9z5ro7yg6stock-5m028260:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6ux012110f9ov8mezvj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:25:00raw376,000원376,000원375,000원376,000원1,485
cmtkwx6vb012410f94y2jy8ksstock-5m034730:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6v7012310f9thx4webg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:25:00raw538,000원540,000원537,000원538,000원357
cmtkwx6vl012610f98b9j6um1stock-5m003550:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6vh012510f9xdf0bk4l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:25:00raw119,600원119,800원119,500원119,700원1,306
cmtkwx6vv012810f9v0u1bepgstock-5m015760:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6vr012710f9fkpytkxc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:25:00raw32,400원32,450원32,350원32,400원6,985
cmtkwx6w4012a10f9h4xuu7cestock-5m030200:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6w1012910f9g6gu9i1m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:25:00raw54,000원54,000원53,800원53,900원497
cmtkwx6ny011210f98x0q29g3stock-5m005930:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6nt011110f9h52jp37y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:25:00raw253,750원254,000원253,500원254,000원48,102
cmtkwx6oa011410f92tyaf36fstock-5m000660:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6o6011310f9erge93x01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:25:00raw1,628,000원1,630,000원1,624,000원1,628,000원17,892
cmtkwqspb010210f917tkg1j6stock-5m035420:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsp8010110f918okt4bb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:20:00raw208,500원209,500원208,500원208,500원5,004
cmtkwqstv010y10f9oyek1ybostock-5m030200:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsts010x10f9utuvkqj71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:20:00raw54,200원54,200원53,900원54,000원1,918
cmtkwqsok00zw10f9ez15n6npstock-5m005380:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsog00zv10f9egfazdxf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:20:00raw383,500원384,000원383,500원383,500원3,840
cmtkwqsou00zy10f9f6aiv50dstock-5m066570:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsoq00zx10f95j9f9nvf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:20:00raw202,500원203,000원202,500원202,750원1,394
cmtkwqsoa00zu10f96xhyqjprstock-5m000660:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqso500zt10f9jvu9x4eg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:20:00raw1,631,000원1,633,000원1,626,000원1,627,000원16,119
cmtkwqsnv00zs10f9il4e7latstock-5m005930:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsng00zr10f9q9hm2ha41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:20:00raw254,000원255,000원253,500원253,750원193,970
cmtkwqsu5011010f9v5p2nxkqstock-5m017670:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsu2010z10f9areadnbd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:20:00raw89,700원89,900원89,600원89,700원13,690
cmtkwx6q6011i10f9t90gpd9astock-5m068270:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6q2011h10f9csp1fel91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:20:00raw188,900원189,300원188,700원188,800원2,895
cmtkwqspl010410f9lz4iva8mstock-5m035720:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsph010310f9m9ezbvh11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:20:00raw36,000원36,050원35,900원35,950원13,871
cmtkwqspu010610f94ir65se5stock-5m006400:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqspq010510f90326nket1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:20:00raw550,000원551,000원546,000원547,000원2,072
cmtkwqsq5010810f9bcej6mk6stock-5m051910:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsq0010710f90zt4o9li1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:20:00raw287,000원288,500원286,000원288,000원2,546
cmtkwqsqf010a10f9fjggbjphstock-5m005490:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsqb010910f90kl2mzye1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:20:00raw341,500원342,000원340,500원341,000원1,050
cmtkwqsqp010c10f988tuf4bdstock-5m000270:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsql010b10f9i73htr921
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:20:00raw127,500원127,700원127,400원127,400원2,828
cmtkwqsqz010e10f9cxchpcpastock-5m105560:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsqv010d10f9ttqw9mt11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:20:00raw177,700원177,700원177,400원177,500원6,717
cmtkwqsr9010g10f90ux0z7rxstock-5m055550:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsr5010f10f9exhecdpq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:20:00raw114,300원114,400원114,000원114,300원14,402
cmtkwqsrk010i10f9dabtj0esstock-5m207940:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsrg010h10f9w1wylm541
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:20:00raw1,487,000원1,489,000원1,485,000원1,485,000원232
cmtkwqsru010k10f9d35wkotistock-5m373220:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsrq010j10f9k4oh3rvk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:20:00raw364,500원366,000원364,000원364,500원4,401
cmtkwqss6010m10f9pp1m0sucstock-5m012330:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqss0010l10f9oepcse0p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:20:00raw422,500원423,000원421,500원422,000원1,437
cmtkwqssh010o10f9z1qnj78bstock-5m096770:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqssd010n10f98dl4k6zq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:20:00raw134,100원134,200원133,800원134,000원4,566
cmtkwqstl010w10f9ie6bhu1wstock-5m015760:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsti010v10f9uyphrgys1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:20:00raw32,450원32,550원32,400원32,400원18,641
cmtkwqstb010u10f9ffcz3dhgstock-5m003550:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqst7010t10f9lzcadibg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:20:00raw119,700원119,900원119,600원119,700원5,258
cmtkwqst1010s10f9hlzonorjstock-5m034730:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqssx010r10f9n83fdn8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:20:00raw540,000원541,000원538,000원538,000원428
cmtkwqssr010q10f919rb14m0stock-5m028260:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqssn010p10f91izf7vy41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:20:00raw376,500원377,500원375,500원375,500원1,696
cmtkwkbzb00ym10f932do8efxstock-5m005380:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkbz600yl10f9ab4eqj8u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:15:00raw382,500원383,500원382,000원383,500원2,797
cmtkwkc3r00zi10f9eidss9xbstock-5m034730:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc3n00zh10f9ik1vm8da1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:15:00raw540,000원541,000원538,000원541,000원431
cmtkwkc3h00zg10f9vkxdf7qrstock-5m028260:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc3d00zf10f9yccgi63n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:15:00raw376,000원377,000원376,000원376,500원1,127
cmtkwqsp3010010f9t461jd29stock-5m035420:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsp000zz10f9iw4lxrnv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:15:00raw208,500원209,000원208,500원208,500원1,469
cmtkwkc3600ze10f90q1gjwckstock-5m096770:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc3200zd10f95zd1746j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:15:00raw133,500원134,100원133,400원134,100원6,003
cmtkwkc2w00zc10f9i1y8f03lstock-5m012330:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc2s00zb10f916n6t3v11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:15:00raw422,500원423,000원421,500원422,500원2,293
cmtkwkc2m00za10f9c72i3vp7stock-5m373220:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc2i00z910f946h1v2v81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:15:00raw364,000원364,500원362,000원364,000원2,921
cmtkwkc2c00z810f9ggdx1xg7stock-5m207940:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc2800z710f9vkf5ph3t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:15:00raw1,486,000원1,487,000원1,486,000원1,486,000원137
cmtkwkc2200z610f9d9j6l3yqstock-5m055550:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc1y00z510f9oh5qkz371
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:15:00raw114,100원114,400원114,000원114,300원10,376
cmtkwkc1s00z410f9f1mavf36stock-5m105560:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc1o00z310f9leaptf1s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:15:00raw177,600원177,900원177,400원177,700원17,443
cmtkwkc1i00z210f9lp3y9275stock-5m000270:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc1e00z110f96nytzw321
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:15:00raw127,200원127,600원127,100원127,400원4,138
cmtkwkc1800z010f93xaelqzsstock-5m005490:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc1400yz10f90m1yazz01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:15:00raw341,500원342,000원341,000원341,500원632
cmtkwkc0y00yy10f98abp43q1stock-5m068270:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc0u00yx10f9dqhwtehe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:15:00raw189,100원189,200원188,700원189,000원2,770
61,120건 중 25,051–25,100← 이전502 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬