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
cmtkw7hej00wg10f9sylz79bastock-5m005490:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hef00wf10f9bps07nft1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:05:00raw340,500원341,000원339,500원339,500원2,303
cmtkw7he900we10f9yqxpqnj9stock-5m068270:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7he500wd10f94zq79bof1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:05:00raw188,900원189,000원188,600원188,800원3,236
cmtkw7hae00vy10f92xvcqxh5stock-5m005930:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7ha300vx10f96e1fe6m01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:05:00raw252,500원253,500원252,250원253,250원80,609
cmtkw7hfu00wq10f9cwtwu5o4stock-5m207940:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hfq00wp10f9rlj2l7o91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:05:00raw1,483,000원1,486,000원1,483,000원1,485,000원294
cmtkwdwdl00y810f97loggenistock-5m003550:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwdh00y710f9icg3rsg61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:05:00raw119,550원119,700원119,500원119,600원1,363
cmtkw7hbz00w210f9z8iygsgwstock-5m005380:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hbq00w110f9z4dbpqcd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:05:00raw381,000원382,500원381,000원381,500원3,105
cmtkw7hfl00wo10f9p7am6uvgstock-5m207940:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hfi00wn10f9z0c7oa601
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:00:00raw1,483,000원1,485,000원1,483,000원1,483,000원124
cmtkw12a100v210f9h945b8lystock-5m006400:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw129x00v110f9u2o5al6u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:00:00raw546,000원550,000원546,000원547,000원3,468
cmtkw128c00uq10f9b3vee8b6stock-5m005930:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw128700up10f9ievv3p7s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:00:00raw252,250원253,000원252,000원252,500원89,658
cmtkw128m00us10f9atcasj5vstock-5m000660:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw128i00ur10f933e72yh31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:00:00raw1,623,000원1,628,000원1,622,000원1,624,000원20,797
cmtkw128w00uu10f90kycttvnstock-5m005380:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw128s00ut10f9klcda5ki1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:00:00raw380,500원382,500원380,500원381,000원4,099
cmtkw12ab00v410f9165t499jstock-5m051910:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12a700v310f9334k5zhs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:00:00raw284,500원285,500원284,000원285,500원1,230
cmtkw12al00v610f9b8ccgeimstock-5m068270:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12ah00v510f9gt6clm9u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:00:00raw188,900원189,100원188,700원189,000원2,686
cmtkw12aw00v810f9fnl0arxzstock-5m005490:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12ar00v710f9dj47y9p41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:00:00raw339,000원341,000원339,000원340,500원2,069
cmtkw12b600va10f9lxuqi80ystock-5m000270:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12b200v910f9jolu8nyz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:00:00raw126,700원127,100원126,700원126,800원4,857
cmtkw12bg00vc10f9juj7jg2astock-5m105560:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12bc00vb10f93l06amg11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:00:00raw177,400원177,750원177,200원177,400원9,091
cmtkw12bq00ve10f9t3qkxrntstock-5m055550:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12bm00vd10f99px6vafj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:00:00raw114,100원114,300원113,900원114,100원12,705
cmtkw129700uw10f98gfketi3stock-5m066570:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw129300uv10f97xliqkqx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:00:00raw201,500원202,750원201,000원201,500원2,729
cmtkw129g00uy10f9bo7chh35stock-5m035420:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw129d00ux10f9iu8uf43j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:00:00raw208,000원208,500원208,000원208,000원1,804
cmtkw129r00v010f9ib0pk25istock-5m035720:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw129n00uz10f9u5emols31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:00:00raw35,750원35,900원35,700원35,900원14,932
cmtkw12c100vg10f96woj07f4stock-5m373220:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12bw00vf10f9r2li0ws71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:00:00raw360,500원362,000원360,000원362,000원2,138
cmtkw12cb00vi10f9drb07nc8stock-5m012330:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12c700vh10f9306mej5s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:00:00raw420,000원421,500원420,000원420,500원2,615
cmtkw12ck00vk10f9115cclfzstock-5m096770:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12cg00vj10f91p62rugv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:00:00raw133,100원133,700원132,700원133,500원12,679
cmtkw12cu00vm10f9kssmyg10stock-5m028260:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12cr00vl10f9ao62fofo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:00:00raw375,000원376,000원374,500원375,000원1,552
cmtkw12d500vo10f962r9ybn4stock-5m034730:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12d100vn10f95n7nyv3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:00:00raw538,000원540,000원537,000원539,000원433
cmtkw12dg00vq10f9qxxi8sprstock-5m003550:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12db00vp10f9qql511441
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:00:00raw119,000원119,600원118,900원119,600원2,236
cmtkw12dq00vs10f9ps5x8fcistock-5m015760:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12dm00vr10f9z9np89s81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:00:00raw32,200원32,300원32,150원32,300원12,733
cmtkw12e000vu10f94tj67hjkstock-5m030200:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12dw00vt10f9pbkyc02i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:00:00raw53,900원53,900원53,800원53,900원272
cmtkw12ea00vw10f9t7old7histock-5m017670:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12e600vv10f92vtl8v901
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:00:00raw89,100원89,400원89,100원89,100원15,177
cmtkvunxt00te10f9wcy90xb4stock-5m005380:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvunxp00td10f97eq18zp01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:55:00raw382,000원382,500원380,500원381,000원6,831
cmtkvuny300tg10f9130patxxstock-5m066570:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvunxz00tf10f9m0d7eoir1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 10:55:00raw202,000원202,000원201,000원201,500원2,514
cmtkvunyd00ti10f9h9tmuai0stock-5m035420:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuny900th10f9giqf6ejt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 10:55:00raw208,750원209,000원208,000원208,000원5,208
cmtkvunx800ta10f93x0dr2zostock-5m005930:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvunwq00t910f9b3ohodd51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:55:00raw252,500원253,000원252,000원252,250원88,295
cmtkvuo3o00uc10f90n3d65jostock-5m096770:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo3k00ub10f9r3q0bta41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 10:55:00raw133,100원133,500원132,800원133,000원14,391
cmtkvuo3e00ua10f9609jac2kstock-5m012330:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo3a00u910f9mq06rwma1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 10:55:00raw421,000원421,500원420,000원420,000원3,214
cmtkvuo3400u810f98dznkaigstock-5m373220:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo3100u710f9o09td74e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 10:55:00raw361,000원361,500원360,000원361,000원4,236
cmtkvuo2500u410f9qns40wozstock-5m207940:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo1v00u310f9d17h9erz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:55:00raw1,485,000원1,485,000원1,483,000원1,483,000원168
cmtkvuo1c00u210f9n3h03udwstock-5m055550:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo1300u110f9kxybda5k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 10:55:00raw113,600원114,100원113,500원114,100원9,570
cmtkvuo0x00u010f9hx533qknstock-5m105560:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo0t00tz10f95l0xlvrw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 10:55:00raw177,000원177,400원176,800원177,300원17,838
cmtkvuo0n00ty10f9cmf9v6ucstock-5m000270:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo0j00tx10f9a0y1bk931
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:55:00raw127,100원127,200원126,500원126,700원9,852
cmtkvuo0d00tw10f9h5flbohhstock-5m005490:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo0900tv10f9stxuxtc91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:55:00raw340,500원340,500원339,000원339,000원3,880
cmtkvuo0300tu10f9egr9xj3jstock-5m068270:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvunzz00tt10f9x9xrjmts1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 10:55:00raw189,100원189,100원188,600원188,900원4,183
cmtkvunzt00ts10f9qxb1qqqestock-5m051910:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvunzo00tr10f9l1ciqz9j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 10:55:00raw285,000원285,500원284,000원284,000원2,897
cmtkvuo3y00ue10f90p2z75n7stock-5m028260:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo3u00ud10f9syv4ffds1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:55:00raw376,500원378,000원374,500원375,500원3,113
cmtkvuo4800ug10f9pbvmwaacstock-5m034730:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo4400uf10f9wrwj7yr61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:55:00raw539,000원539,000원537,000원537,000원618
cmtkvunxj00tc10f9a0l79q3nstock-5m000660:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvunxf00tb10f9oj108s7n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 10:55:00raw1,626,500원1,628,000원1,622,000원1,624,000원18,269
cmtkvuo5d00uo10f9z516ye73stock-5m017670:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo5900un10f9p0rljau41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 10:55:00raw89,300원89,400원89,100원89,200원6,952
cmtkvuo5300um10f9q7mdxmz2stock-5m030200:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo4z00ul10f9cpyphakv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 10:55:00raw54,000원54,100원53,800원53,900원2,976
cmtkvuo4i00ui10f9z9b7fjj0stock-5m003550:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo4e00uh10f9mdd1z8nl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:55:00raw118,900원119,100원118,800원118,900원1,372
cmtkvunz800to10f9psvholc7stock-5m006400:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvunz300tn10f9kiyjj9la1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 10:55:00raw550,000원550,000원546,000원547,000원5,334
61,120건 중 25,151–25,200← 이전504 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬