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
cmti8gz1800gj10f9jzsbestustock-5m015760:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gz1400gi10f9nd2rs5ly1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 14:25:00raw32,250원32,300원32,200원32,250원8,129
cmti8gz1h00gl10f9xdnjtjedstock-5m030200:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gz1e00gk10f9w5jktnel1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 14:25:00raw53,600원53,600원53,500원53,600원1,023
cmti8neqr00hx10f9mbpl6xx5stock-5m017670:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8neqn00hw10f9dh6vk1rc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 14:25:00raw93,400원93,500원93,300원93,400원5,069
cmti8aj5d00e510f9o2r59g1cstock-5m005930:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj5800e410f9tqflgjpz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:20:00raw258,750원260,000원258,750원259,500원101,698
cmti8aj5o00e710f93qi59688stock-5m000660:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj5k00e610f9qbgy6t1f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 14:20:00raw1,685,000원1,691,000원1,685,000원1,690,000원18,292
cmti8aj6000e910f9ommlpmeustock-5m005380:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj5w00e810f99nzlqot21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:20:00raw397,000원397,500원397,000원397,500원2,993
cmti8aj6a00eb10f9t9pgochbstock-5m066570:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj6600ea10f9155x3f9x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 14:20:00raw206,000원206,000원205,000원205,500원3,746
cmti8aj6k00ed10f95ytha9lcstock-5m035420:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj6g00ec10f90vclkxqt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 14:20:00raw214,000원214,000원213,500원213,500원2,715
cmti8aj6t00ef10f9nnfm2z95stock-5m035720:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj6p00ee10f9qi0zksr11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:20:00raw36,250원36,300원36,200원36,300원13,225
cmti8aj7300eh10f9yj9hukulstock-5m006400:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj6z00eg10f9ii1g3sv01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 14:20:00raw576,000원576,000원573,000원574,000원5,719
cmti8aj7d00ej10f9xcrjw6hastock-5m051910:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj7900ei10f98iiqs2b11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 14:20:00raw285,000원285,000원284,000원284,000원884
cmti8aj7n00el10f98pn9lp5xstock-5m068270:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj7j00ek10f9yirigtmi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 14:20:00raw187,500원187,800원187,400원187,700원3,814
cmti8gyxm00fx10f9mllu9knvstock-5m005490:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyxi00fw10f97ny31x6h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:20:00raw342,000원342,500원341,500원342,000원3,088
cmti8aj8600ep10f9tjufcao2stock-5m000270:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj8200eo10f9ikj74fmt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 14:20:00raw130,200원131,000원130,100원130,700원6,369
cmti8aj8g00er10f9j3vxupblstock-5m105560:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj8c00eq10f99wjw1sv71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 14:20:00raw170,900원171,100원170,800원170,900원15,608
cmti8aj8q00et10f9gtn8kntlstock-5m055550:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj8m00es10f96tpzw05r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 14:20:00raw111,300원111,300원111,000원111,200원23,482
cmti8aj8z00ev10f9age2difastock-5m207940:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj8w00eu10f95iqrv4e01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:20:00raw1,510,000원1,511,000원1,510,000원1,510,000원171
cmti8aj9900ex10f9cekouplpstock-5m373220:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj9500ew10f9z69qjw5u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 14:20:00raw371,500원372,000원369,500원370,000원12,709
cmti8aj9j00ez10f9lo0h810pstock-5m012330:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj9f00ey10f9t4h4rwc11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:20:00raw438,500원440,000원438,500원439,500원4,204
cmti8aj9s00f110f9oh6czp76stock-5m096770:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj9o00f010f9uhk0gk0h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 14:20:00raw134,900원135,000원134,600원134,700원15,632
cmti8aja200f310f99ago9v6tstock-5m028260:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj9y00f210f9abfz5d5g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:20:00raw389,500원389,500원388,000원388,500원5,515
cmti8ajac00f510f97h595eldstock-5m034730:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aja800f410f9mkb0eqam1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:20:00raw576,000원577,000원574,000원577,000원3,670
cmti8ajan00f710f9k643bcl6stock-5m003550:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8ajaj00f610f981sfr3d51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:20:00raw118,700원118,800원118,100원118,300원3,834
cmti8ajbr00fd10f9zolrwghastock-5m017670:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8ajbn00fc10f90x2kpqiw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 14:20:00raw93,400원93,500원93,300원93,500원5,566
cmti8ajb700fb10f96iim28tnstock-5m030200:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8ajb400fa10f9cqjri5j81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 14:20:00raw53,600원53,600원53,500원53,600원330
cmti8ajay00f910f9g6c4is8mstock-5m015760:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8ajat00f810f9pt48776w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 14:20:00raw32,200원32,250원32,150원32,200원5,769
cmti844ci00d310f9qsgenkerstock-5m035420:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844cd00d210f9thpjbaz41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 14:15:00raw214,000원214,500원213,500원214,000원12,161
cmti844g100dr10f96sqqxm2jstock-5m096770:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844fx00dq10f9tsowvvxz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 14:15:00raw134,700원135,000원134,600원135,000원11,009
cmti844gb00dt10f9f2ez2h37stock-5m028260:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844g700ds10f92tg9aud41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:15:00raw388,500원390,000원388,500원389,500원10,542
cmti844gm00dv10f9l8y4stvestock-5m034730:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844gi00du10f9zom7xz8g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:15:00raw575,000원578,000원574,000원576,000원1,324
cmti844gw00dx10f97jkwqzn6stock-5m003550:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844gs00dw10f9i2dlwsnm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:15:00raw118,900원119,000원118,500원118,800원4,402
cmti844h600dz10f91izt5ensstock-5m015760:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844h200dy10f9qeojv3sb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 14:15:00raw32,250원32,250원32,150원32,200원5,970
cmti844hg00e110f9zsexkppistock-5m030200:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844hc00e010f97jkzz2xj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 14:15:00raw53,700원53,700원53,500원53,600원7,253
cmti844ho00e310f9ctfquepystock-5m017670:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844hl00e210f9u4riwcii1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 14:15:00raw93,300원93,400원93,200원93,300원5,579
cmti844dq00db10f9q5d6tjg1stock-5m068270:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844dl00da10f9cwvde05u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 14:15:00raw187,900원187,900원187,400원187,450원4,003
cmti844e000dd10f9339fp5nwstock-5m005490:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844dw00dc10f9xh49ml4d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:15:00raw341,000원342,000원341,000원342,000원1,899
cmti844eb00df10f92rd1gnnastock-5m105560:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844e700de10f9psq7dlay1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 14:15:00raw170,900원170,900원170,800원170,900원5,862
cmti844df00d910f9qaxgz7oestock-5m051910:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844db00d810f9a768jg2d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 14:15:00raw284,500원285,000원284,000원285,000원648
cmti844d400d710f9orq6c32ostock-5m006400:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844d000d610f991ycjwvi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 14:15:00raw576,000원576,000원575,000원576,000원2,890
cmti844ct00d510f9kghz1crfstock-5m035720:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844co00d410f9snph7n1c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:15:00raw36,200원36,300원36,200원36,200원14,776
cmti844fr00dp10f9xq0vvyqfstock-5m012330:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844fm00do10f9by0czwvj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:15:00raw439,500원439,500원438,500원439,000원4,065
cmti844c700d110f9bof8zxhcstock-5m066570:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844c200d010f9osmed8vu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 14:15:00raw205,500원206,500원205,000원206,000원7,205
cmti844bv00cz10f9vekimvfwstock-5m005380:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844br00cy10f9qjgb30x61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:15:00raw397,000원397,500원397,000원397,000원3,194
cmti844bk00cx10f9ynmcydotstock-5m000660:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844bg00cw10f9r3068pac1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 14:15:00raw1,689,000원1,691,000원1,684,000원1,685,000원17,017
cmti844b900cv10f9gj3p3nhlstock-5m005930:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844b400cu10f98onfcuqd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:15:00raw259,250원259,500원258,500원259,000원113,723
cmti8aj7x00en10f9n2100hswstock-5m000270:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj7u00em10f95miysa5z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 14:15:00raw130,400원130,400원130,100원130,200원5,458
cmti844el00dh10f9g1zhtiy8stock-5m055550:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844eh00dg10f9a23ujxu71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 14:15:00raw111,250원111,300원111,100원111,300원10,537
cmti844f500dl10f9w81nth44stock-5m207940:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844f100dk10f9fb3srp2f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:15:00raw1,511,000원1,511,000원1,510,000원1,510,000원189
cmti844fh00dn10f93d22o4d0stock-5m373220:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844fc00dm10f9l2zk8cln1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 14:15:00raw371,500원372,000원371,500원371,500원776
cmti7xopd00cn10f9b3sed1nestock-5m003550:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:18cmti7xop900cm10f9egra2o2m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:10:00raw118,800원119,000원118,500원118,900원2,228
62,958건 중 29,751–29,800← 이전596 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬