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
cmtkszqbg009m10f9tik6d9hnstock-5m105560:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqbb009l10f98kgudxmr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:35:00raw178,600원179,200원177,650원177,700원34,952
cmtkszqbp009o10f93xs58gwlstock-5m055550:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqbl009n10f9dva6bref1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:35:00raw115,250원115,800원115,000원115,000원29,257
cmtkszqdn00a210f9l7o5nqwhstock-5m015760:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqdj00a110f99k10hrgc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:35:00raw31,850원32,250원31,850원32,150원84,490
cmtkszqbz009q10f9ac75gx46stock-5m207940:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqbv009p10f9404954yy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:35:00raw1,495,000원1,502,500원1,494,000원1,498,000원405
cmtkszqdd00a010f94nev531sstock-5m003550:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqd9009z10f9jukxe1r11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:35:00raw121,500원121,900원121,300원121,300원6,712
cmtkszqca009s10f9z7bfe0swstock-5m012330:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqc5009r10f96v123r5m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:35:00raw420,500원422,000원418,500원418,500원7,814
cmtkszq84008y10f92gdtqybxstock-5m000660:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq7z008x10f9f5ckdg3n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:35:00raw1,623,000원1,629,000원1,619,000원1,629,000원26,271
cmtkszq7p008w10f9d16wsim0stock-5m005930:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq7h008v10f9k0pecoe61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:35:00raw252,250원253,500원252,000원253,000원118,516
cmtkszqck009u10f943yy5ii5stock-5m096770:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqcg009t10f99u3bopes1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:35:00raw130,000원131,000원129,800원130,500원19,036
cmtkszqct009w10f9p1iz6xalstock-5m028260:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqcp009v10f9mf3m6r8j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:35:00raw384,500원386,500원381,500원383,500원5,482
cmtkszqd2009y10f98vexryqwstock-5m034730:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqcz009x10f9ucn51et81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:35:00raw542,000원547,000원542,000원547,000원1,050
cmtkt681a00b010f9m03jkw9vstock-5m373220:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt681500az10f9lxy4yuu71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:35:00raw351,000원354,500원350,500원354,500원4,155
cmtkszqb5009k10f9jub2nru3stock-5m000270:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqb1009j10f9x4oif3c61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:35:00raw124,700원125,100원124,600원124,800원39,570
cmtkszqav009i10f92um6k2gkstock-5m005490:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqar009h10f9n2uwgans1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:35:00raw336,000원338,500원336,000원338,500원8,385
cmtkszqad009e10f9k4owgoqsstock-5m068270:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqa9009d10f91xe4r9au1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:35:00raw189,600원190,400원189,500원190,200원16,265
cmtkszq8f009010f9fme1wtp8stock-5m005380:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq8b008z10f9icfav1m91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:35:00raw379,000원379,500원378,500원378,500원4,982
cmtkszq8r009210f9d17k3194stock-5m066570:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq8m009110f97w35l2it1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:35:00raw203,000원204,250원203,000원203,500원10,463
cmtkszq91009410f92lptslrostock-5m035420:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq8x009310f9ap9ox2ik1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:35:00raw209,500원210,500원209,500원210,000원1,962
cmtkszq9b009610f9ze3j4kzdstock-5m035720:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq97009510f9kh22ytxh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:35:00raw35,950원36,000원35,850원35,950원36,704
cmtkszq9l009810f9sdw6my9vstock-5m006400:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq9h009710f95f796w3e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:35:00raw538,000원543,000원537,000원542,000원4,775
cmtkstbt8007y10f9mugsz8bcstock-5m006400:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:182026-09-03 09:40:18cmtkstbt4007x10f95pnctktu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:30:00raw538,000원540,000원536,000원538,000원6,950
cmtkstbth008010f9pnom94lhstock-5m051910:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:182026-09-03 09:40:18cmtkstbtd007z10f9pbn8k0id1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:30:00raw270,000원272,000원270,000원271,500원2,072
cmtkstbts008210f9xf35hnuastock-5m000270:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:182026-09-03 09:40:18cmtkstbtn008110f9qe7kho6f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:30:00raw124,300원125,000원124,300원124,800원23,801
cmtkstbu2008410f9bpfqlx4dstock-5m105560:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:182026-09-03 09:40:18cmtkstbty008310f9gkcj48tx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:30:00raw178,000원179,300원178,000원178,600원46,720
cmtkstbuk008810f9nkx0c5qzstock-5m055550:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbug008710f9rjw22ck71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:30:00raw115,000원115,800원114,900원115,200원48,320
cmtkstbxd008s10f9mr0twxfdstock-5m030200:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbxa008r10f9k2bg7pxd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:30:00raw54,100원54,200원54,000원54,100원1,441
cmtkstbxo008u10f9wawngiy1stock-5m017670:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbxk008t10f9320qc4xa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:30:00raw89,000원89,900원89,000원89,700원21,805
cmtkstbx3008q10f9b4pk3lehstock-5m015760:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbwz008p10f9uj6feked1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:30:00raw31,600원31,900원31,600원31,850원44,825
cmtkstbws008o10f9kelpj3mzstock-5m003550:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbwo008n10f977xuamgu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:30:00raw120,100원121,600원119,900원121,500원7,205
cmtkstbwi008m10f9z809rd83stock-5m034730:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbwe008l10f9sa9qfc6q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:30:00raw538,500원543,000원537,000원543,000원636
cmtkszqa4009c10f9ywj513ljstock-5m068270:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqa0009b10f9wt5wfvru1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:30:00raw189,600원189,700원189,200원189,600원6,926
cmtkstbw0008i10f9yneyqfsbstock-5m028260:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbvv008h10f92qxrlket1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:30:00raw383,500원386,500원382,500원385,000원5,559
cmtkstbvq008g10f9h4n92vwmstock-5m096770:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbvm008f10f90o558cxf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:30:00raw128,500원130,400원128,400원130,100원22,137
cmtkstbvg008e10f9p4b9gea3stock-5m012330:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbvc008d10f961011ho71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:30:00raw417,000원420,500원417,000원420,500원6,492
cmtkstbv5008c10f931suodnnstock-5m373220:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbv1008b10f9ojvwzepb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:30:00raw349,500원351,000원349,500원350,500원6,815
cmtkstbuv008a10f9nsuba9xtstock-5m207940:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbuq008910f91un8mt5a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:30:00raw1,502,000원1,502,000원1,492,000원1,495,000원386
cmtkszqan009g10f9t87mfglastock-5m005490:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqaj009f10f98qacdu1c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:30:00raw331,000원336,500원330,500원336,000원5,919
cmtkstbqb007m10f9dpqd2jm7stock-5m005930:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:182026-09-03 09:40:18cmtkstbq0007l10f9grz8fle51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:30:00raw251,500원253,000원251,000원252,250원201,355
cmtkstbr5007o10f9vhjp0atsstock-5m000660:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:182026-09-03 09:40:18cmtkstbqv007n10f9ruowprm61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:30:00raw1,620,000원1,626,000원1,616,000원1,623,000원28,736
cmtkstbrv007q10f94ss3fqgrstock-5m005380:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:182026-09-03 09:40:18cmtkstbro007p10f9cghdr0pc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:30:00raw377,500원379,500원376,500원379,000원7,925
cmtkstbsd007s10f9psiu7uzhstock-5m066570:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:182026-09-03 09:40:18cmtkstbs7007r10f9tlvclkw51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:30:00raw201,000원203,500원200,500원203,000원10,740
cmtkstbsn007u10f9dwqcmw8bstock-5m035420:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:182026-09-03 09:40:18cmtkstbsj007t10f9opdyze5x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:30:00raw208,500원210,000원208,000원209,500원7,362
cmtkstbsy007w10f98t42tkbostock-5m035720:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:182026-09-03 09:40:18cmtkstbst007v10f9m0fyuqir1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:30:00raw35,750원36,000원35,700원35,950원59,818
cmtksmvpd007210f94lnkxg05stock-5m105560:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvp9007110f9ojfqgn811
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:25:00raw176,900원178,100원175,900원178,000원69,766
cmtksmvmf006k10f9r96l1uxmstock-5m035420:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvmb006j10f9a9htio9n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:25:00raw209,000원209,000원208,500원208,500원1,644
cmtksmvn5006q10f95effu14ustock-5m035720:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvn1006p10f96syp526c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:25:00raw35,700원35,850원35,550원35,750원37,864
cmtksmvnf006s10f9h102f9xxstock-5m006400:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvnb006r10f91w5wc4zh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:25:00raw540,000원540,000원535,000원538,000원4,015
cmtksmvnu006u10f9oq1gtjzestock-5m051910:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvnl006t10f93mov6ove1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:25:00raw269,000원270,500원268,500원270,500원1,278
cmtksmvok006w10f9czgyv9fdstock-5m068270:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvoc006v10f9lveqp8xk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:25:00raw189,000원189,600원188,500원189,600원8,350
cmtksmvou006y10f9ufgdl2bustock-5m005490:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvoq006x10f9kejmt4hk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:25:00raw330,000원331,000원328,500원331,000원1,917
61,120건 중 25,551–25,600← 이전512 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬