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
cmti8tugi00i710f98n8bmnycstock-5m066570:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tuge00i610f9xg1sroo51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 14:35:00raw205,500원206,500원205,500원206,500원5,973
cmti909ck00jn10f9zyjur9skstock-5m068270:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909cg00jm10f9ubi4smng1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 14:35:00raw188,100원188,200원187,600원188,200원3,393
cmti8tuk100it10f9kn7o1si8stock-5m012330:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tujw00is10f99uyz9qy01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:35:00raw440,500원442,500원440,500원442,000원2,348
cmti8tukf00iv10f91jo1lqglstock-5m096770:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tuka00iu10f9tihcbnp31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 14:35:00raw134,750원135,000원134,700원134,950원20,572
cmti8tukr00ix10f9tc2zpk22stock-5m028260:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tukn00iw10f9r4yk5tax1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:35:00raw388,500원390,000원388,000원390,000원6,073
cmti8tul100iz10f9w7vxwc6gstock-5m003550:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tukx00iy10f9jgd3z8yk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:35:00raw119,300원119,800원119,300원119,800원1,823
cmti909fo00k910f9x1myg27vstock-5m034730:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909fk00k810f9jss5th3k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:35:00raw581,000원584,000원580,000원584,000원1,754
cmti8nela00gt10f9o77htir3stock-5m066570:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:172026-09-01 14:40:17cmti8nel600gs10f9scmyhkdy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 14:30:00raw205,500원206,000원205,500원206,000원5,633
cmti8ner000hz10f9zc1zy63pstock-5m017670:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8neqw00hy10f97rzd23qp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 14:30:00raw93,400원94,000원93,400원93,900원10,067
cmti8nemw00h510f9ze6kacu2stock-5m005490:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8nems00h410f9isrsn5381
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:30:00raw342,500원343,500원342,000원343,000원1,918
cmti8neke00gn10f9zo0109n2stock-5m005930:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:172026-09-01 14:40:17cmti8nek900gm10f9h3by6li61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:30:00raw260,000원260,500원259,500원260,000원132,916
cmti8nekq00gp10f9450d9udzstock-5m000660:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:172026-09-01 14:40:17cmti8nekl00go10f9bpu7d77a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 14:30:00raw1,695,000원1,697,000원1,694,000원1,697,000원18,319
cmti8nekz00gr10f90ruy4xvcstock-5m005380:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:172026-09-01 14:40:17cmti8nekv00gq10f91qarjy291
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:30:00raw398,500원399,500원398,500원399,000원4,005
cmti8nepx00hr10f97ns03945stock-5m003550:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8nept00hq10f99bcmj9y11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:30:00raw119,100원119,300원119,000원119,200원869
cmti8nelj00gv10f93o0c5pexstock-5m035420:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:172026-09-01 14:40:17cmti8nelg00gu10f95ibria911
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 14:30:00raw214,000원215,000원214,000원214,000원3,780
cmti8neo000hd10f920c9jwxkstock-5m207940:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8nenw00hc10f90t47ajwu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:30:00raw1,512,000원1,512,000원1,509,000원1,509,000원337
cmti8neob00hf10f97r16x3urstock-5m373220:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8neo700he10f94p2h9o1t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 14:30:00raw369,500원371,000원369,000원371,000원7,328
cmti8nenq00hb10f9esjujlhostock-5m055550:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8nenm00ha10f9p088o8ve1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 14:30:00raw111,350원111,500원111,300원111,400원13,737
cmti8neng00h910f9911dme08stock-5m105560:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8nenc00h810f9yjllg9ef1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 14:30:00raw171,000원171,000원170,600원170,700원14,050
cmti8nen600h710f9196fjptwstock-5m000270:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8nen200h610f9vljkjx5m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 14:30:00raw131,000원131,200원130,800원130,900원5,815
cmti8nepm00hp10f9612g4ln5stock-5m034730:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8nepi00ho10f9aejcfyok1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:30:00raw579,000원582,000원577,000원581,000원2,564
cmti8nepc00hn10f9gxxqiya2stock-5m028260:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8nep800hm10f91y7ndv551
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:30:00raw387,750원389,000원387,500원388,000원3,596
cmti8nelt00gx10f94jar8i0pstock-5m035720:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:172026-09-01 14:40:17cmti8nelp00gw10f9koyurc431
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:30:00raw36,300원36,350원36,250원36,250원8,123
cmti8nemc00h110f990zekorrstock-5m051910:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:172026-09-01 14:40:17cmti8nem800h010f9dfd3kfgz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 14:30:00raw285,000원286,000원284,500원285,000원1,174
cmti8nem200gz10f9loulw38ustock-5m006400:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:172026-09-01 14:40:17cmti8nely00gy10f9cie3qqk61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 14:30:00raw576,000원576,000원575,000원576,000원3,020
cmti8nemm00h310f9on7vq0spstock-5m068270:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:172026-09-01 14:40:17cmti8nemi00h210f9mozwtzpz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 14:30:00raw188,400원188,400원187,900원188,100원1,925
cmti8neq700ht10f9ucuvfgumstock-5m015760:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8neq300hs10f92df6hvbk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 14:30:00raw32,300원32,350원32,250원32,250원9,254
cmti8nep200hl10f9g79q649cstock-5m096770:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8neoy00hk10f9495tlks71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 14:30:00raw135,000원135,100원134,700원134,750원18,256
cmti8neos00hj10f915k8iopestock-5m012330:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8neop00hi10f9ar63q2l61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:30:00raw441,000원441,000원440,500원440,500원815
cmti8neqh00hv10f93fqxdeoostock-5m030200:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8neqe00hu10f9svvbqvvv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 14:30:00raw53,600원53,600원53,500원53,500원280
cmti8neol00hh10f98wadg0l9stock-5m012330:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8neoh00hg10f9eslcj4a41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:25:00raw439,500원441,000원439,500원440,500원1,862
cmti8gyyt00g510f9q4ej06ehstock-5m055550:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyyo00g410f9f4vqse2l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 14:25:00raw111,200원111,500원111,200원111,300원11,697
cmti8gyyh00g310f9k5lkuqu6stock-5m105560:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyyd00g210f91w00u1mp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 14:25:00raw170,900원171,000원170,800원171,000원8,137
cmti8gyy700g110f9kr6ga9gpstock-5m000270:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyy300g010f9r3cxxh281
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 14:25:00raw130,600원131,200원130,600원131,000원6,680
cmti8gyxw00fz10f9potfyyk3stock-5m005490:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyxs00fy10f9xarf2j2z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:25:00raw342,000원343,000원341,500원342,500원1,527
cmti8gyxc00fv10f99eidnmzbstock-5m068270:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyx800fu10f98vwo74m71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 14:25:00raw187,700원188,400원187,700원188,400원2,737
cmti8gyx100ft10f9vnpcp25astock-5m051910:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gywx00fs10f9zc2dpfuv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 14:25:00raw284,500원285,500원284,000원284,500원963
cmti8gywr00fr10f9por0r9l1stock-5m006400:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gywn00fq10f9ug2hv7st1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 14:25:00raw574,000원576,000원573,000원576,000원5,530
cmti8gywg00fp10f9vmslf473stock-5m035720:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gywc00fo10f9rbecbae21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:25:00raw36,250원36,350원36,250원36,300원9,314
cmti8gyw500fn10f99e63c5tcstock-5m035420:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyw100fm10f9nua1jjhf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 14:25:00raw213,500원214,500원213,500원214,000원5,407
cmti8gyvv00fl10f9692vzz8mstock-5m066570:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyvr00fk10f9zpcc2js81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 14:25:00raw206,000원206,000원205,500원205,500원1,896
cmti8gyvl00fj10f9uytlfzg4stock-5m005380:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyvh00fi10f9j0hnq3sl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:25:00raw397,000원399,000원397,000원398,500원8,662
cmti8gyva00fh10f9maxnavffstock-5m000660:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyv600fg10f98kltqh0b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 14:25:00raw1,690,000원1,696,000원1,690,000원1,696,000원21,696
cmti8gyuy00ff10f9r53q1mujstock-5m005930:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyum00fe10f90mjw5wsn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:25:00raw259,500원260,000원259,250원260,000원141,728
cmti8gyz600g710f9lw47313qstock-5m207940:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyz100g610f9ji4md3eb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:25:00raw1,511,000원1,514,000원1,510,000원1,512,000원1,016
cmti8gyzk00g910f9nlm23445stock-5m373220:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyzf00g810f98jrmo6ej1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 14:25:00raw370,000원370,500원369,000원369,500원5,214
cmti8gyzy00gb10f97mphksy7stock-5m096770:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyzt00ga10f9reh7ezor1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 14:25:00raw134,700원135,100원134,600원135,000원15,025
cmti8gz0d00gd10f9uy5a8dl4stock-5m028260:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gz0800gc10f9ew7zucxh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:25:00raw388,500원389,500원387,500원388,000원8,750
cmti8gz0o00gf10f9uggafh3kstock-5m034730:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gz0k00ge10f9h9d0jpew1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:25:00raw577,000원580,000원577,000원578,000원1,890
cmti8gz0y00gh10f9vbn1psbgstock-5m003550:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gz0u00gg10f9wrsf1t5l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:25:00raw118,400원119,200원118,000원118,900원4,692
62,958건 중 29,701–29,750← 이전595 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬