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
cmti7ktyj00a110f9ipjwklrzstock-5m015760:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktyf00a010f9mj9pbd8f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 14:00:00raw32,250원32,300원32,150원32,200원25,892
cmti7kty9009z10f9ryd4i2pvstock-5m003550:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7kty5009y10f9sjnrqhf51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:00:00raw118,800원119,300원118,700원119,100원4,025
cmti7ktxz009x10f9lozbf5k8stock-5m034730:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktxv009w10f99yolyyjk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:00:00raw576,000원578,000원576,000원577,000원1,216
cmti7ktxp009v10f9cnfot8a7stock-5m028260:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktxl009u10f9wgwj1elk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:00:00raw386,500원387,000원385,500원387,000원3,357
cmti7ktxf009t10f9tjcfp1zzstock-5m096770:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktxb009s10f97at10aw91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 14:00:00raw135,200원135,300원134,700원135,000원11,340
cmti7ktx6009r10f9qripwqcrstock-5m012330:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktx2009q10f98f2f9ptx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:00:00raw440,500원440,500원439,500원439,500원7,283
cmti7ktww009p10f9m1jpq5nustock-5m373220:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktws009o10f964g473ed1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 14:00:00raw374,000원374,000원373,000원373,000원1,423
cmti7ktwm009n10f9ncwvcq04stock-5m207940:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktwi009m10f937bz12u01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:00:00raw1,510,000원1,511,000원1,510,000원1,510,000원248
cmti7ktwd009l10f9vc8bsly7stock-5m055550:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktw9009k10f9nl0oabxy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 14:00:00raw111,750원111,800원111,400원111,700원29,543
cmti7ktw3009j10f9ozcl8hgkstock-5m000270:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktvz009i10f950ks2pre1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 14:00:00raw130,800원131,000원130,700원131,000원3,807
cmti7ktvl009f10f9naoiwo31stock-5m068270:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktvh009e10f9umvwgpj21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 14:00:00raw187,400원187,500원187,300원187,500원2,601
cmti7ktvb009d10f9h72qri8fstock-5m051910:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktv7009c10f9aaf9vq011
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 14:00:00raw287,000원287,000원285,500원286,000원1,917
cmti7ktv2009b10f98x4jh0rgstock-5m006400:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktuy009a10f938ex7v2s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 14:00:00raw577,000원578,000원577,000원578,000원3,094
cmti7ktus009910f9zw8ky32kstock-5m035720:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktuo009810f9q38cls2i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:00:00raw36,400원36,400원36,300원36,350원8,655
cmti7ktuj009710f9sniczfzustock-5m035420:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktue009610f9upx9pm601
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 14:00:00raw215,500원215,500원214,500원215,000원7,163
cmti7ktu8009510f9pi5nykt0stock-5m066570:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktu4009410f9omuhti221
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 14:00:00raw206,500원207,000원206,000원206,000원4,488
cmti7kttz009310f9nm9rkp8vstock-5m005380:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7kttv009210f9xr35l26s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:00:00raw398,000원398,500원398,000원398,000원2,483
cmti7kttp009110f9q1wjgppdstock-5m000660:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7kttk009010f9x62hls951
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 14:00:00raw1,694,000원1,694,000원1,689,000원1,694,000원18,588
cmti7eeb1008x10f9wdczlpvistock-5m017670:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:182026-09-01 14:05:18cmti7eeax008w10f96ehyj8th1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 13:55:00raw93,800원93,800원93,500원93,500원4,192
cmti7eear008v10f9tylpc1bustock-5m015760:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:182026-09-01 14:05:18cmti7eeao008u10f9b210jxs81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 13:55:00raw32,300원32,300원32,200원32,250원12,709
cmti7eeai008t10f9cu7h0ovhstock-5m003550:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:182026-09-01 14:05:18cmti7eeae008s10f9gn3vlg4l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:55:00raw119,000원119,100원118,600원118,700원2,873
cmti7eea8008r10f9l85xy277stock-5m034730:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:182026-09-01 14:05:18cmti7eea4008q10f99v3gmxm81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:55:00raw577,000원579,000원575,000원578,000원2,818
cmti7ee9y008p10f95le67fe3stock-5m028260:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:182026-09-01 14:05:18cmti7ee9u008o10f9jdv7sq561
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:55:00raw386,500원388,000원385,500원387,000원4,330
cmti7ee9o008n10f9a1yqa6ljstock-5m096770:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:182026-09-01 14:05:18cmti7ee9k008m10f9m2ja4sim1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 13:55:00raw135,500원135,600원135,100원135,300원19,587
cmti7ee9d008l10f9kb6ffiq5stock-5m012330:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:18cmti7ee99008k10f9h3zncrtq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:55:00raw440,500원441,000원440,000원440,000원4,035
cmti7ee93008j10f9j85katvfstock-5m373220:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee8z008i10f9svn6szjv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 13:55:00raw374,500원374,500원373,500원374,000원1,324
cmti7ee8t008h10f9iwnzxk3rstock-5m207940:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee8p008g10f9gg7j91a21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:55:00raw1,510,000원1,515,000원1,510,000원1,511,000원746
cmti7ee8j008f10f96ld5wgorstock-5m055550:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee8f008e10f92bjyjp8z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 13:55:00raw111,900원111,900원111,700원111,800원21,174
cmti7ee89008d10f9rdhds86astock-5m105560:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee85008c10f9j9xn090l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 13:55:00raw171,500원171,600원171,200원171,300원11,566
cmti7ee7z008b10f9nl3yh600stock-5m005490:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee7v008a10f9tycobtar1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:55:00raw344,500원345,500원343,500원343,500원3,840
cmti7ee7o008910f9p58zubr7stock-5m068270:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee7k008810f9zdk6m06u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 13:55:00raw187,650원187,700원187,300원187,400원5,728
cmti7ee7e008710f9jcef8j7istock-5m051910:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee79008610f9xpt28v821
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 13:55:00raw287,500원287,500원286,500원287,000원2,182
cmti7ktvu009h10f94a50troistock-5m000270:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktvq009g10f9vj0pn7451
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:55:00raw131,100원131,100원130,700원130,800원6,381
cmti7ee6v008310f9kp1it86jstock-5m006400:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee6r008210f9g02l54lq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 13:55:00raw579,000원579,000원577,000원578,000원3,849
cmti7ee6l008110f9vle0pvtustock-5m035720:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee6h008010f9ek2qtlbd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:55:00raw36,400원36,450원36,350원36,350원17,178
cmti7ee6b007z10f9d4r33u1estock-5m035420:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee67007y10f93r8evgb91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 13:55:00raw215,500원216,000원215,000원215,500원4,033
cmti7ee61007x10f9ds10d9distock-5m066570:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee5x007w10f9kswhq2ec1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 13:55:00raw206,500원207,000원206,000원206,500원5,703
cmti7ee5r007v10f9pzvtq0l6stock-5m005380:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee5n007u10f9vmowmq7g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:55:00raw398,500원399,000원398,000원398,000원4,059
cmti7ee5h007t10f9y3joqtt7stock-5m000660:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee5b007s10f9y7dbzukk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 13:55:00raw1,699,000원1,700,000원1,692,000원1,693,000원21,204
cmti7ee52007r10f99ckpr2lfstock-5m005930:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee4d007q10f9k1mchsos1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:55:00raw260,250원261,000원259,000원259,500원239,228
cmti7ktys00a310f99sm03yrcstock-5m030200:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktyo00a210f9g6pqdtdz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 13:55:00raw53,600원53,700원53,600원53,700원411
cmti77yj4007p10f97o9rgmypstock-5m017670:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yj0007o10f9rcj62m541
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 13:50:00raw93,900원93,900원93,600원93,700원5,369
cmti77ycy006j10f98x4vhcvbstock-5m005930:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yct006i10f931a491p11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:50:00raw261,250원261,500원260,000원260,500원169,748
cmti77yd9006l10f9zllvxl3vstock-5m000660:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yd5006k10f9v29pvhzs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 13:50:00raw1,703,000원1,704,000원1,697,000원1,698,000원24,588
cmti77ydl006n10f9qz1z5wugstock-5m005380:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77ydg006m10f9mjwqg6ng1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:50:00raw399,500원400,000원398,500원398,500원4,103
cmti77ydz006p10f944lu4ge4stock-5m066570:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77ydt006o10f9vh9uu7901
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 13:50:00raw207,000원207,000원206,250원207,000원2,546
cmti77yee006r10f92tj2n1rlstock-5m035420:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yea006q10f97u7xzhgv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 13:50:00raw216,000원216,000원215,000원215,500원4,641
cmti77yeo006t10f9ec87b2bgstock-5m035720:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yek006s10f9zia8zpil1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:50:00raw36,500원36,500원36,400원36,450원9,693
cmti77yey006v10f9qb24b5knstock-5m006400:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yeu006u10f9lf4liby21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 13:50:00raw580,000원580,000원578,000원579,000원2,516
cmti77yf8006x10f93jslan0istock-5m068270:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yf4006w10f98fyogkgg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 13:50:00raw188,100원188,300원187,500원187,600원7,126
62,958건 중 29,851–29,900← 이전598 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬