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
cmtksmvp4007010f9imp2m8n3stock-5m000270:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvp0006z10f95o813x2h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:25:00raw124,100원124,800원124,000원124,400원9,599
cmtksmvpn007410f9waqr92uvstock-5m207940:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvpj007310f9z6oatyl31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:25:00raw1,498,000원1,503,000원1,496,000원1,500,000원436
cmtksmvpx007610f94rbfg0tvstock-5m373220:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvpt007510f9ntbw159z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:25:00raw350,500원350,500원349,500원350,000원1,797
cmtksmvq7007810f917fuj75bstock-5m012330:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvq3007710f9g3drcscx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:25:00raw418,500원418,500원417,000원417,500원3,624
cmtksmvqg007a10f9tsjj9yizstock-5m096770:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvqc007910f9l8ptlhjw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:25:00raw127,600원128,900원127,500원128,400원12,397
cmtksmvqq007c10f9b9r4akusstock-5m028260:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvqm007b10f9froeejja1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:25:00raw380,000원386,500원379,500원383,500원8,009
cmtksmvr1007e10f91g7j9w2cstock-5m003550:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvqw007d10f9ticshipi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:25:00raw119,300원120,200원119,300원120,100원2,500
cmtksmvrc007g10f97pknxgltstock-5m015760:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvr8007f10f91441ct5l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:25:00raw31,400원31,700원31,350원31,650원39,430
cmtksmvrm007i10f91o03two0stock-5m030200:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvri007h10f9b9xibula1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:25:00raw54,100원54,200원54,100원54,100원1,382
cmtksmvry007k10f9a6vhmfqjstock-5m017670:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvrt007j10f9yr047qvy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:25:00raw89,100원89,600원89,000원89,000원17,520
cmtkstbwa008k10f974cvouifstock-5m034730:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbw6008j10f99oib41081
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:25:00raw539,000원540,000원537,000원539,000원913
cmtkstbub008610f998s44q37stock-5m055550:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:40:182026-09-03 09:40:18cmtkstbu7008510f9hj6bkzot1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:25:00raw114,700원115,400원114,500원115,000원62,364
cmtksmvl0006a10f9iqimrox1stock-5m005930:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:172026-09-03 09:35:17cmtksmvko006910f9ksg954i41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:25:00raw252,500원253,000원251,000원251,500원201,465
cmtksmvld006c10f9gkp6suk8stock-5m000660:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:172026-09-03 09:35:18cmtksmvl8006b10f9it79mexb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:25:00raw1,627,000원1,628,000원1,616,000원1,620,000원41,501
cmtksmvlo006e10f9m4qaoxckstock-5m005380:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvlj006d10f9m0zsfula1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:25:00raw378,000원378,500원377,000원377,500원4,775
cmtksmvly006g10f9r9jhqvlbstock-5m066570:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvlu006f10f9x9fn653x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:25:00raw201,500원202,000원201,000원201,000원5,679
cmtksghol005e10f9hnb8eknostock-5m005490:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghoh005d10f9xay0ey7h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:20:00raw328,500원330,000원327,500원330,000원3,159
cmtksghq1005o10f93lzxaridstock-5m373220:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghpx005n10f9kzjv00ya1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:20:00raw349,000원351,000원348,500원351,000원2,748
cmtksghpq005m10f9xohqzgx6stock-5m207940:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghpm005l10f92qv7qau11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:20:00raw1,499,000원1,502,000원1,497,000원1,498,000원558
cmtksmvmw006o10f951nzipkostock-5m035720:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvms006n10f9q5lv1gsy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:20:00raw35,600원35,800원35,550원35,700원65,508
cmtksghob005c10f929zj65ukstock-5m068270:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksgho7005b10f9r4odjm471
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:20:00raw188,500원189,300원188,300원189,000원9,263
cmtksgho1005a10f9usmaxtc6stock-5m051910:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghnw005910f993sdptsp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:20:00raw267,500원269,500원266,000원269,000원1,940
cmtksghnq005810f972vdhk5bstock-5m006400:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghnm005710f933kahak91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:20:00raw534,000원540,000원532,000원539,000원11,071
cmtksghne005610f917qowo9rstock-5m066570:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:192026-09-03 09:30:19cmtksghna005510f9a6la4epn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:20:00raw202,000원202,000원200,500원201,500원6,374
cmtksghn3005410f982ututu2stock-5m005380:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:192026-09-03 09:30:19cmtksghmz005310f99dbt354e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:20:00raw378,000원378,500원374,500원378,000원15,023
cmtksghmr005210f92qbcgtvtstock-5m000660:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:192026-09-03 09:30:19cmtksghmn005110f9p0k0dza21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:20:00raw1,625,000원1,627,000원1,618,000원1,627,000원40,444
cmtksmvm6006i10f90sue786mstock-5m035420:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvm2006h10f9kua1h3l41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:20:00raw209,500원210,000원208,000원209,000원8,150
cmtksghqm005s10f9zexu1lw4stock-5m096770:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghqh005r10f9hhpwd3sa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:20:00raw126,400원127,900원126,100원127,700원18,978
cmtksghmg005010f9x74duligstock-5m005930:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:192026-09-03 09:30:19cmtksghmc004z10f98vfhn4521
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:20:00raw252,750원253,000원251,500원253,000원249,332
cmtksghr4005w10f91j7dslw4stock-5m028260:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghr0005v10f9mx58b6b61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:20:00raw378,000원381,000원375,000원380,000원4,634
cmtksghqb005q10f9ph0gmqhostock-5m012330:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghq7005p10f9hc1p595d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:20:00raw416,500원419,000원416,000원418,500원8,935
cmtksghrn006010f9a6y3ekrjstock-5m034730:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghrj005z10f9a5ed0chk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:20:00raw538,000원539,000원535,000원539,000원850
cmtksghry006210f9stopn9rmstock-5m003550:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghrt006110f933x2pbdm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:20:00raw119,700원120,300원118,500원119,400원8,874
cmtksghs7006410f9uww51asxstock-5m015760:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghs3006310f96g71msp51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:20:00raw31,400원31,500원31,300원31,350원16,703
cmtksghsh006610f9wd4tijxbstock-5m030200:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghsd006510f96274kg301
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:20:00raw54,100원54,200원54,000원54,200원4,085
cmtksghsr006810f9588ssiadstock-5m017670:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghsn006710f9dxec1mqh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:20:00raw88,900원89,300원88,600원89,100원23,177
cmtksghpg005k10f9esal8a1xstock-5m055550:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghpc005j10f928012l5k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:20:00raw113,600원114,700원113,600원114,700원39,692
cmtksghp6005i10f9bupfyknostock-5m105560:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghp2005h10f93dekcuaz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:20:00raw174,000원176,900원173,800원176,800원66,501
cmtksghow005g10f9k63s9luhstock-5m000270:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghos005f10f990oqczem1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:20:00raw124,300원124,500원123,800원124,100원14,815
cmtksghqv005u10f907fdpradstock-5m028260:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghqr005t10f9d3rqoxlk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:15:00raw380,000원380,500원378,000원378,000원3,813
cmtksa03f003w10f9z780njdestock-5m005930:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:25:172026-09-03 09:25:17cmtksa033003v10f92cgitq3a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:15:00raw253,000원253,500원252,000원252,750원175,540
cmtksa03q003y10f9q0d1jyacstock-5m000660:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:25:172026-09-03 09:25:17cmtksa03m003x10f9fubfqm2b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:15:00raw1,630,000원1,631,000원1,621,000원1,625,000원46,149
cmtksa041004010f9gf3zemigstock-5m005380:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:25:172026-09-03 09:25:17cmtksa03x003z10f9q3d5pde11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:15:00raw379,000원379,000원378,000원378,000원2,773
cmtksa04b004210f9y96qpofhstock-5m066570:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:25:172026-09-03 09:25:17cmtksa047004110f9thvxomwn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:15:00raw202,000원202,250원201,000원201,500원5,142
cmtksa04q004410f9l3efdwjpstock-5m035420:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:25:172026-09-03 09:25:17cmtksa04l004310f9do2ivxfx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:15:00raw209,000원210,250원208,500원210,000원12,585
cmtksa052004610f97rtbigkfstock-5m006400:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:25:172026-09-03 09:25:17cmtksa04x004510f9hd47u8be1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:15:00raw537,000원541,000원534,000원535,000원8,409
cmtksa05e004810f999gicfpwstock-5m051910:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:25:172026-09-03 09:25:17cmtksa05a004710f93vd7ef8f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:15:00raw269,000원269,500원267,000원267,000원1,127
cmtksa05p004a10f90s5fvmppstock-5m068270:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:25:172026-09-03 09:25:17cmtksa05l004910f96mov6lrp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:15:00raw188,000원188,500원187,850원188,400원7,322
cmtksa060004c10f9ddjfh4s0stock-5m005490:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:25:172026-09-03 09:25:17cmtksa05v004b10f9scwpvsbj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:15:00raw331,000원331,000원328,000원328,500원4,881
cmtksa06e004e10f99kalg3ycstock-5m000270:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:25:172026-09-03 09:25:17cmtksa069004d10f9rnrcccq21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:15:00raw124,200원124,700원124,100원124,400원7,864
61,120건 중 25,601–25,650← 이전513 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬