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
cmtkwkc0o00yw10f98ej6i21istock-5m051910:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc0k00yv10f91l790ebz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:15:00raw287,000원287,000원286,500원287,000원823
cmtkwkc4v00zq10f98kbad4ivstock-5m017670:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc4r00zp10f90sashxu41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:15:00raw89,600원89,800원89,500원89,700원6,824
cmtkwkc4m00zo10f95nyeqn1sstock-5m030200:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc4i00zn10f9bwdjjsgo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:15:00raw54,200원54,200원54,100원54,200원335
cmtkwkc4c00zm10f9v7s9odxgstock-5m015760:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc4700zl10f9wvhyqsrl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:15:00raw32,500원32,550원32,300원32,500원10,903
cmtkwkc0e00yu10f9p9une9apstock-5m006400:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc0a00yt10f9pvo9yrv01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:15:00raw550,000원551,000원548,000원551,000원2,177
cmtkwkc0400ys10f9y25lkvflstock-5m035720:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc0000yr10f979asa5tc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:15:00raw35,900원36,000원35,900원36,000원10,044
cmtkwkbzm00yo10f971yjufs2stock-5m066570:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkbzh00yn10f9kwbms5eu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:15:00raw202,250원203,000원202,000원202,750원2,530
cmtkwkc4100zk10f97lw0qqmbstock-5m003550:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc3y00zj10f9t2zpyv5l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:15:00raw119,700원119,800원119,500원119,600원1,226
cmtkwkbz000yk10f9vk155yo6stock-5m000660:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkbyw00yj10f98e0uzbkm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:15:00raw1,630,500원1,632,000원1,627,000원1,631,000원16,793
cmtkwkbyp00yi10f91ogt44szstock-5m005930:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkbyl00yh10f9s3a9h3yd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:15:00raw253,750원254,500원253,000원254,000원228,253
cmtkwdwa000xi10f9bxb4jg4kstock-5m006400:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw9w00xh10f9x1es9pq01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:10:00raw547,000원550,000원547,000원550,000원3,712
cmtkwdw8m00x810f9xxrrgjgkstock-5m005930:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw8c00x710f93j6tsd0i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:10:00raw253,250원254,000원253,000원253,750원102,769
cmtkwdw8x00xa10f975bz8f71stock-5m000660:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw8s00x910f99onpwek81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:10:00raw1,629,000원1,632,000원1,629,000원1,630,500원14,752
cmtkwdw9600xc10f90a541ed6stock-5m005380:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw9200xb10f9u0roa2hv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:10:00raw381,500원383,000원381,500원382,500원2,773
cmtkwdw9g00xe10f9yjy77n9astock-5m066570:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw9c00xd10f98b5pamjq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:10:00raw202,000원203,000원201,500원202,250원1,684
cmtkwdw9q00xg10f9dnxnsh46stock-5m035420:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw9m00xf10f9k0tm66ey1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:10:00raw208,500원209,000원208,500원208,500원1,224
cmtkwdwa900xk10f95ixk1iejstock-5m051910:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwa500xj10f9q5xz91fk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:10:00raw285,000원287,000원284,500원287,000원1,673
cmtkwdwaj00xm10f9nnqyef73stock-5m068270:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwaf00xl10f9no6rzi0v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:10:00raw188,800원189,400원188,600원189,100원3,640
cmtkwdwat00xo10f93zlrbhmastock-5m005490:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwap00xn10f9zkcu6z3n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:10:00raw340,000원341,500원340,000원341,500원1,057
cmtkwdwb200xq10f9ietan6jgstock-5m000270:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwaz00xp10f94m97su6r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:10:00raw127,000원127,400원127,000원127,300원5,023
cmtkwdwbb00xs10f9cxzes3o5stock-5m105560:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwb800xr10f944660snv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:10:00raw177,350원177,700원177,300원177,700원11,166
cmtkwdwbl00xu10f9m3mwmof5stock-5m055550:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwbh00xt10f90b2dwos61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:10:00raw114,000원114,300원113,900원114,000원11,832
cmtkwdwbv00xw10f9kplknjw6stock-5m207940:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwbs00xv10f9a6coe61q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:10:00raw1,485,000원1,489,000원1,485,000원1,486,000원139
cmtkwdwc600xy10f9dj2x74tistock-5m373220:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwc200xx10f9bpmj3yma1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:10:00raw362,000원364,000원361,500원364,000원1,528
cmtkwdwcg00y010f9nbmlgr1istock-5m012330:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwcc00xz10f9f6e7omxq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:10:00raw420,500원423,000원420,500원422,500원3,307
cmtkwdwcr00y210f91hocfpalstock-5m096770:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwcn00y110f9mepz30sy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:10:00raw133,300원133,600원133,100원133,500원4,298
cmtkwdwd100y410f9id0b33rpstock-5m028260:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwcx00y310f91bjp8pw51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:10:00raw376,000원378,000원376,000원376,000원1,441
cmtkwdwdc00y610f9w1c9d5qcstock-5m034730:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwd800y510f9uvf1cwq21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:10:00raw540,000원541,000원539,000원540,000원356
cmtkwdwdt00ya10f9g1ke29zpstock-5m003550:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwdp00y910f938w8tmvc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:10:00raw119,600원119,800원119,500원119,700원1,702
cmtkwdwe400yc10f9a42snlj4stock-5m015760:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwdz00yb10f9wahty6ro1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:10:00raw32,400원32,550원32,400원32,500원21,568
cmtkwdwee00ye10f9fhaqgq4pstock-5m030200:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwe900yd10f9c5s07x001
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:10:00raw53,900원54,200원53,800원54,100원2,917
cmtkwdweo00yg10f9yd863cemstock-5m017670:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwek00yf10f9a356lq6f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:10:00raw89,500원89,700원89,300원89,600원12,841
cmtkwkbzv00yq10f9ix0urpu1stock-5m035720:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkbzr00yp10f91wp7xkqx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:10:00raw35,900원35,950원35,850원35,900원5,362
cmtkw7hdf00w810f9gbrfjzkastock-5m035720:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hdb00w710f976qujgys1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:05:00raw35,850원35,900원35,800원35,850원4,617
cmtkw7hdp00wa10f90ovrktpxstock-5m006400:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hdl00w910f9lqa3cswo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:05:00raw547,500원549,000원546,000원547,000원2,874
cmtkw7hdz00wc10f9in6ht230stock-5m051910:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hdv00wb10f9t0g6jmnf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:05:00raw285,000원285,500원283,500원285,000원1,559
cmtkw7hf300wk10f9gqksdlekstock-5m105560:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hez00wj10f9s00nu7251
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:05:00raw177,300원177,600원177,000원177,400원10,516
cmtkw7het00wi10f96jolqcljstock-5m000270:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hep00wh10f9x5fhptml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:05:00raw126,700원127,000원126,600원126,900원4,222
cmtkw7hb700w010f9yvh3e0x0stock-5m000660:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hay00vz10f9as8kez9k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:05:00raw1,624,000원1,630,000원1,624,000원1,630,000원20,480
cmtkw7hi100x610f9pi6ltgycstock-5m017670:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hhy00x510f98hzyfdmy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:05:00raw89,100원89,800원89,000원89,500원20,848
cmtkw7hg400ws10f9uya2vk00stock-5m373220:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hg000wr10f9ffu6oui61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:05:00raw361,500원362,000원361,000원361,500원2,362
cmtkw7hge00wu10f9cexjbw1ustock-5m012330:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hga00wt10f9mrs52sia1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:05:00raw420,500원421,500원420,500원420,500원2,551
cmtkw7hgo00ww10f959z1ubm9stock-5m096770:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hgk00wv10f90iats5vk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:05:00raw133,400원133,500원133,000원133,400원6,024
cmtkw7hgy00wy10f99xmwtm39stock-5m028260:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hgu00wx10f96bijhirw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:05:00raw375,000원376,500원375,000원376,000원898
cmtkw7hh800x010f9vvyxo5arstock-5m034730:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hh400wz10f9m6u2itxp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:05:00raw539,000원540,000원538,000원539,000원443
cmtkw7hhi00x210f9ew5yg3utstock-5m015760:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hhe00x110f9akvkkouf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:05:00raw32,300원32,400원32,200원32,350원14,694
cmtkw7hhs00x410f9fp6j28oqstock-5m030200:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hhp00x310f9gpiz3b141
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:05:00raw53,900원53,900원53,800원53,900원455
cmtkw7hcp00w410f900mjl8t3stock-5m066570:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hci00w310f9jtyogut11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:05:00raw201,500원202,000원201,500원201,750원1,181
cmtkw7hd500w610f9i3uflx23stock-5m035420:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hd000w510f9mlvjc8c01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:05:00raw208,000원209,000원208,000원209,000원4,694
cmtkw7hfc00wm10f9of18aaa4stock-5m055550:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hf900wl10f97jup4xhq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:05:00raw114,000원114,300원113,900원114,100원8,986
61,120건 중 25,101–25,150← 이전503 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬