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
cmtkvbbj000po10f9fsdmok2dstock-5m000660:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbiv00pn10f9so4kgsgq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 10:40:00raw1,632,000원1,636,000원1,632,000원1,634,000원15,484
cmtkvbbjb00pq10f9d4qqaod6stock-5m005380:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbj600pp10f964lggbno1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:40:00raw384,000원385,500원383,500원384,500원5,079
cmtkvbbjm00ps10f9744iqr16stock-5m066570:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbji00pr10f9t3dokeqi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 10:40:00raw203,750원204,250원203,500원203,500원1,883
cmtkvbbjw00pu10f9ozmiud50stock-5m035420:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbjs00pt10f9qw2sihs71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 10:40:00raw209,000원210,000원209,000원209,000원4,067
cmtkvbbk700pw10f9ieb9fn0ustock-5m035720:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbk200pv10f9q7h7zfsz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:40:00raw36,000원36,100원36,000원36,000원12,585
cmtkvbbkg00py10f9919akxrqstock-5m006400:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbkc00px10f9q43qvvjj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 10:40:00raw556,000원556,000원553,000원555,000원3,296
cmtkvbbkr00q010f91y03ra1wstock-5m051910:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbkm00pz10f9nsk53mv21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 10:40:00raw288,500원290,000원288,000원288,500원2,620
cmtkvbbl100q210f9egziwkvqstock-5m068270:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbkx00q110f9qqpg80f61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 10:40:00raw189,300원189,700원189,200원189,400원2,880
cmtkvbblb00q410f9mtknghmfstock-5m005490:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbl700q310f9zedpfwa61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:40:00raw343,000원344,000원342,500원343,500원3,644
cmtkvbbll00q610f9cpzckg0astock-5m000270:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbblh00q510f9q4ndmn2k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:40:00raw127,600원128,300원127,600원127,900원22,588
cmtkvbblv00q810f92xaw2dsastock-5m105560:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbblr00q710f98w4zjnj31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 10:40:00raw178,000원178,300원177,900원178,000원6,631
cmtkvbbm500qa10f9mxg352obstock-5m207940:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbm100q910f98ya4u6wt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:40:00raw1,489,500원1,490,000원1,489,000원1,489,000원92
cmtkvbbmg00qc10f9pma6rsf5stock-5m373220:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbmc00qb10f98eg9pvd31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 10:40:00raw364,500원364,500원363,000원364,000원3,708
cmtkvbbmq00qe10f9f5ykoxobstock-5m012330:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbmm00qd10f9gnszc0451
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 10:40:00raw423,000원425,000원423,000원423,500원5,244
cmtkvbbn000qg10f9enegquflstock-5m096770:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbmw00qf10f9iatrf4bj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 10:40:00raw132,900원133,500원132,600원132,600원8,575
cmtkvbbna00qi10f9xgjd9tr8stock-5m028260:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbn600qh10f9vk83piz31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:40:00raw377,500원379,000원377,500원378,000원1,226
cmtkvbbnk00qk10f9dp9dmkjjstock-5m034730:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbng00qj10f9a93tun0c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:40:00raw542,000원544,000원541,000원542,000원503
cmtkvbbnx00qm10f9mlya81kastock-5m003550:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbnr00ql10f9a56bselv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:40:00raw119,800원119,950원119,500원119,500원1,188
cmtkvbbo700qo10f99hmadzlystock-5m015760:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbo300qn10f9env0iofc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 10:40:00raw32,350원32,350원32,100원32,150원120,810
cmtkvbbos00qs10f9m6rf3okjstock-5m017670:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbon00qr10f9bc6otmab1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 10:40:00raw89,500원89,900원89,500원89,800원9,293
cmtkvo70600si10f9ez3vx56fstock-5m055550:20260903:10402026-09-03 10:40:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo70200sh10f98ah9prc61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 10:40:00raw114,100원114,200원113,900원114,000원7,071
cmtkv4yiv00ou10f9cujeh3m1stock-5m005490:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yir00ot10f9ge9nv4l91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:35:00raw343,500원343,500원341,500원342,500원3,756
cmtkv4yhg00ok10f9wften8u4stock-5m035420:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yhd00oj10f9pym5fpld1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 10:35:00raw209,500원210,000원209,000원209,000원7,557
cmtkv4yib00oq10f90t8c135zstock-5m051910:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yi700op10f9ujn4vzuj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 10:35:00raw290,000원290,000원287,500원288,000원3,023
cmtkv4yhq00om10f9weyb60whstock-5m035720:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yhm00ol10f9nci0go651
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:35:00raw36,000원36,100원35,950원36,000원16,681
cmtkv4yle00p610f97nhyk34hstock-5m012330:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yla00p510f97igiyf571
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 10:35:00raw423,500원424,500원422,000원423,000원3,249
cmtkv4yl300p410f93wcukwttstock-5m373220:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4ykw00p310f9snfmcu5q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 10:35:00raw365,000원365,500원363,000원364,500원7,540
cmtkv4ykj00p210f9ydcw3gnhstock-5m207940:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4ykd00p110f9egy8kdak1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:35:00raw1,490,000원1,493,000원1,489,000원1,489,000원169
cmtkv4yk000p010f9n6zsyw0ostock-5m055550:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yjt00oz10f9oqk2pi9y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 10:35:00raw114,500원114,600원113,800원114,100원15,181
cmtkv4yjk00oy10f9oowkqfotstock-5m105560:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yjf00ox10f9hkxqt9ip1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 10:35:00raw179,000원179,000원177,700원178,000원15,361
cmtkv4yj700ow10f97kbp930ystock-5m000270:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yj200ov10f98mp55j8h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:35:00raw127,800원127,900원127,300원127,600원14,545
cmtkv4yh700oi10f9hzi0ezdvstock-5m066570:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yh300oh10f9l0q1cte71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 10:35:00raw204,000원204,500원203,500원203,750원9,627
cmtkv4yi100oo10f9gx2dc4lostock-5m006400:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yhx00on10f9awxvvkcc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 10:35:00raw556,000원557,000원552,000원555,000원8,171
cmtkv4yil00os10f9ngmcwmp2stock-5m068270:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yih00or10f9qgixj9xf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 10:35:00raw189,600원189,700원189,000원189,200원5,380
cmtkv4yn500pi10f9o57pv6instock-5m030200:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yn200ph10f9yv2oufy11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 10:35:00raw54,100원54,100원54,000원54,100원606
cmtkv4yne00pk10f9iosu5fixstock-5m017670:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:21cmtkv4yna00pj10f9f7779l491
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 10:35:00raw89,600원89,600원89,300원89,500원13,157
cmtkv4ymv00pg10f9zwewx47cstock-5m015760:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4ymr00pf10f93gg28w8l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 10:35:00raw32,450원32,500원32,250원32,300원40,325
cmtkv4ymk00pe10f99br3iidustock-5m003550:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4ymg00pd10f9t5wvin501
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:35:00raw120,400원120,500원119,600원119,800원4,116
cmtkv4yma00pc10f955nnzymgstock-5m034730:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4ym600pb10f9ci38h62q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:35:00raw546,000원546,000원541,000원541,000원756
cmtkv4ym000pa10f9oy6dmh6nstock-5m028260:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4ylw00p910f9khj5y71d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:35:00raw380,500원380,500원376,000원377,500원3,068
cmtkv4ylq00p810f9w70boezrstock-5m096770:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yll00p710f9htzc1pp51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 10:35:00raw133,400원133,500원132,400원132,900원18,286
cmtkv4ygc00oc10f9tvars7vvstock-5m005930:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yg700ob10f9hid9o0il1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:35:00raw254,750원255,000원253,000원253,500원157,130
cmtkv4ygn00oe10f9u6fdf62pstock-5m000660:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4ygj00od10f9y2t6gx7g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 10:35:00raw1,642,000원1,642,000원1,630,500원1,632,000원25,733
cmtkv4ygx00og10f9kgiz8tpnstock-5m005380:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4ygt00of10f9fnchgyhd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:35:00raw385,500원386,000원383,500원384,000원8,407
cmtkuyk7700o810f91x1m5knhstock-5m030200:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk7300o710f93efclkne1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 10:30:00raw54,200원54,300원54,000원54,100원2,025
cmtkuyk4700nm10f9uuy8d9eustock-5m000270:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk4300nl10f9bf8g30o61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:30:00raw126,650원128,000원126,650원127,800원26,676
cmtkuyk1c00n210f9vdx3gs4hstock-5m005930:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk0t00n110f9gcfyl6at1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:30:00raw253,500원255,000원253,000원255,000원210,160
cmtkuyk7h00oa10f96ee7tdrsstock-5m017670:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk7d00o910f9xn7tuwrl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 10:30:00raw89,500원89,800원89,500원89,500원12,048
cmtkuyk3w00nk10f9dyfa0xrxstock-5m005490:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk3s00nj10f9qyrzcj1y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:30:00raw343,750원344,500원342,500원343,000원3,818
cmtkuyk3m00ni10f9h7cstg9dstock-5m068270:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk3i00nh10f9j705iy1u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 10:30:00raw189,500원189,900원189,300원189,600원4,066
61,120건 중 25,251–25,300← 이전506 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬