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
cmti96p2k00ld10f95exm0bncstock-5m012330:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96p2g00lc10f9enuqrwjv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:45:00raw442,000원443,500원442,000원443,000원2,415
cmti9d5o900mf10f9awhzobwhstock-5m207940:20260901:14452026-09-01 14:45:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5o500me10f9ehzmxmba1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:45:00raw1,509,000원1,513,000원1,509,000원1,511,000원494
cmti9d5qs00mx10f9aamhxr33stock-5m017670:20260901:14452026-09-01 14:45:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5qo00mw10f9cesfn3nm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 14:45:00raw94,200원94,500원94,200원94,450원11,546
cmti96oyp00kl10f94dpz1v2estock-5m005930:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96oyk00kk10f95ubozpkv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:45:00raw261,000원261,500원260,000원260,500원279,620
cmti96oz000kn10f9mwicknfrstock-5m000660:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96oyw00km10f9iv9453bc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 14:45:00raw1,699,000원1,702,000원1,697,000원1,699,000원28,246
cmti96oz900kp10f9enwkssoqstock-5m005380:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96oz500ko10f95rl1hpjt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:45:00raw400,500원400,500원400,000원400,500원3,014
cmti96ozi00kr10f9ze09z3v5stock-5m066570:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96ozf00kq10f9ii7m2g801
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 14:45:00raw207,000원207,500원206,500원207,000원6,109
cmti96ozs00kt10f9bswy88fnstock-5m035420:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96ozo00ks10f9jrkpdsk71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 14:45:00raw215,000원215,500원215,000원215,000원1,863
cmti96p0300kv10f9vjwl7alastock-5m035720:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96ozy00ku10f9v7pw2dod1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:45:00raw36,500원36,600원36,450원36,500원15,709
cmti96p0c00kx10f978qhvj6vstock-5m006400:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96p0900kw10f971zp7mpt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 14:45:00raw578,000원579,000원577,000원578,000원5,304
cmti96p0n00kz10f9mxdkmsb1stock-5m051910:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96p0j00ky10f9qhjq0c3j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 14:45:00raw287,000원287,000원285,500원286,500원2,333
cmti909b700jd10f965mitxhpstock-5m066570:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909b300jc10f9bx16qeld1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 14:40:00raw206,000원207,000원206,000원207,000원6,397
cmti909h200kj10f9dulrg0urstock-5m017670:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909gz00ki10f9m6ydaqf51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 14:40:00raw94,100원94,200원94,000원94,100원4,790
cmti909bg00jf10f9rkzvpxtpstock-5m035420:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909bd00je10f9j0ys70ih1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 14:40:00raw214,500원215,500원214,500원215,000원4,196
cmti9099f00j710f9j0ktf0f7stock-5m005930:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti9099400j610f9r7xkcxx01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:40:00raw260,500원261,500원260,500원260,500원264,062
cmti909gi00kf10f9s9pe33hostock-5m015760:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909ge00ke10f9swe7cgat1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 14:40:00raw32,400원32,500원32,350원32,500원17,194
cmti909d300jr10f95d0qrp3kstock-5m005490:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909cz00jq10f9vewxun9e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:40:00raw343,500원344,000원342,500원344,000원1,671
cmti909dd00jt10f92x6xywtkstock-5m000270:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909da00js10f9d5ez81pi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 14:40:00raw131,200원131,300원131,000원131,300원6,667
cmti909do00jv10f9uc0hw6hestock-5m105560:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909dk00ju10f9qp258m7z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 14:40:00raw170,700원171,000원170,600원171,000원14,901
cmti909et00k310f9gu1ichj6stock-5m012330:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909ep00k210f9nolmj3zb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:40:00raw442,000원442,500원441,500원442,000원1,793
cmti909ej00k110f9lunefkuwstock-5m373220:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909ef00k010f997d24c5y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 14:40:00raw370,000원372,500원369,500원372,500원12,353
cmti909e900jz10f9bbclw9jistock-5m207940:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909e500jy10f9nnjmv3y71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:40:00raw1,510,000원1,514,000원1,507,000원1,510,000원768
cmti909dy00jx10f9jk4af8wjstock-5m055550:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909du00jw10f98q84mmrw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 14:40:00raw111,500원111,700원111,300원111,700원13,878
cmti909gs00kh10f9g5abh93astock-5m030200:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909gp00kg10f9vhg7dh2u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 14:40:00raw53,600원53,800원53,500원53,700원9,319
cmti909f400k510f9r6o1evqkstock-5m096770:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909f000k410f9lbhi00ko1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 14:40:00raw134,950원135,400원134,800원135,300원25,910
cmti909g800kd10f95y6jw04jstock-5m003550:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909g400kc10f9m0fuhs2r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:40:00raw119,800원120,200원119,600원120,100원4,322
cmti909fx00kb10f9izceolvustock-5m034730:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909ft00ka10f90vezv5hk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:40:00raw584,000원584,000원582,000원583,000원3,125
cmti909fe00k710f99dwuxvtrstock-5m028260:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909fa00k610f9f7hzt7x51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:40:00raw390,000원390,500원389,000원390,500원6,510
cmti909br00jh10f90wxhi3p5stock-5m035720:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909bn00jg10f9trduz2f71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:40:00raw36,400원36,550원36,300원36,500원17,372
cmti909c100jj10f97hl5c7s0stock-5m006400:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909bx00ji10f9s0siirv81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 14:40:00raw578,000원579,000원577,000원578,000원4,114
cmti909ca00jl10f923n4eaa1stock-5m051910:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909c700jk10f9autnokdq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 14:40:00raw286,000원286,500원285,500원286,500원989
cmti909ct00jp10f9eawfzhwmstock-5m068270:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909cp00jo10f93d78zn9q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 14:40:00raw188,100원188,600원187,900원188,500원2,725
cmti909ab00j910f9s6lgbcfvstock-5m000660:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909a000j810f9fc9rbffo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 14:40:00raw1,700,000원1,701,000원1,697,000원1,700,000원23,537
cmti909av00jb10f9hx851qahstock-5m005380:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909ap00ja10f9xfvbn6ek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:40:00raw400,000원401,000원399,500원400,500원8,680
cmti8tugs00i910f9l9eqctgkstock-5m035420:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tugo00i810f9nrx39nf41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 14:35:00raw214,500원215,000원214,000원215,000원4,410
cmti8tujo00ir10f9lripgs2dstock-5m373220:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tujk00iq10f9bcrfkg241
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 14:35:00raw371,000원372,000원369,000원370,000원24,719
cmti8tujb00ip10f95vyk8qtustock-5m207940:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tuj700io10f9c7hj0d7h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:35:00raw1,509,000원1,512,000원1,506,000원1,511,000원870
cmti8tuiy00in10f904quhziwstock-5m055550:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tuit00im10f92viugm641
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 14:35:00raw111,400원111,500원111,300원111,500원12,292
cmti8tuil00il10f9pgjmes6estock-5m105560:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tuih00ik10f9nkt60xy21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 14:35:00raw170,600원170,700원170,500원170,650원11,633
cmti8tuia00ij10f9l4t16izjstock-5m000270:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tui500ii10f9ldrwkzxs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 14:35:00raw130,900원131,400원130,800원131,200원6,718
cmti8tuld00j110f9zngegddmstock-5m015760:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tul800j010f9e8m6xn641
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 14:35:00raw32,250원32,400원32,250원32,350원13,857
cmti8tulm00j310f984w6eztastock-5m030200:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tulj00j210f9lzm53wrj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 14:35:00raw53,600원53,600원53,500원53,600원728
cmti8tuhz00ih10f9g8f5yb0vstock-5m005490:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tuhv00ig10f94zq30o9f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:35:00raw342,500원344,000원342,500원343,500원2,140
cmti8tuhp00if10f9co4wsbitstock-5m051910:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tuhk00ie10f973qp0a421
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 14:35:00raw285,000원286,000원285,000원286,000원635
cmti8tuhe00id10f9acb2mqs2stock-5m006400:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tuh900ic10f9u5yb2hk81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 14:35:00raw576,000원578,000원575,000원578,000원3,717
cmti8tuh200ib10f9m6kk9uz4stock-5m035720:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tugy00ia10f974c1oihi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:35:00raw36,250원36,400원36,250원36,350원9,053
cmti8tulx00j510f9xxe307hlstock-5m017670:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tuls00j410f9pcb34h6k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 14:35:00raw93,900원94,100원93,800원94,000원9,315
cmti8tufo00i110f9hazc8ht4stock-5m005930:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tufb00i010f9jw963w6i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:35:00raw260,000원261,000원260,000원260,500원163,798
cmti8tufz00i310f9zhum96emstock-5m000660:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tufu00i210f9038fh4441
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 14:35:00raw1,696,000원1,702,000원1,694,000원1,700,000원40,053
cmti8tug800i510f9twoyge0mstock-5m005380:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tug400i410f9jsiqh7j81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:35:00raw399,000원400,000원398,500원399,500원3,845
62,958건 중 29,651–29,700← 이전594 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬