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
cmti77yfi006z10f9x5h3k7khstock-5m005490:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yfd006y10f972kpzwh91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:50:00raw345,500원345,500원344,500원345,000원3,850
cmti77yfr007110f9kz14h04zstock-5m000270:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yfn007010f9qtu0ii1s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:50:00raw131,400원131,500원131,000원131,000원6,325
cmti77yg1007310f9y8ihcpebstock-5m105560:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yfx007210f9bjdnvuil1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 13:50:00raw171,600원171,600원171,400원171,400원6,169
cmti77ygf007510f9f3rju9e9stock-5m055550:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yga007410f9ds3nr7a51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 13:50:00raw111,900원111,900원111,800원111,900원10,923
cmti77ygq007710f9yje9yn5estock-5m207940:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77ygm007610f9gl1fywe01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:50:00raw1,509,000원1,510,000원1,508,000원1,509,000원339
cmti77yh0007910f9qyvkqohfstock-5m373220:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77ygw007810f951xeex5c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 13:50:00raw375,000원375,000원373,500원374,500원1,328
cmti77yh9007b10f9tkxezh4vstock-5m012330:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yh6007a10f92b6gwb051
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:50:00raw440,500원441,000원440,000원440,500원3,081
cmti77yhj007d10f9cdrlksj6stock-5m096770:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yhe007c10f91mq47ton1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 13:50:00raw135,400원135,600원135,200원135,500원16,808
cmti77yht007f10f9y80pd8npstock-5m028260:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yhp007e10f9qslhrsov1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:50:00raw387,500원388,000원386,000원387,000원2,477
cmti77yi2007h10f9uci6fmhwstock-5m034730:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yhy007g10f92vw36oi11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:50:00raw580,000원580,000원577,000원577,000원1,613
cmti77yic007j10f9r1g3gu2rstock-5m003550:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yi8007i10f9fl828wgf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:50:00raw119,200원119,300원118,800원119,000원1,761
cmti77yik007l10f9ebgtiehlstock-5m015760:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yih007k10f97zob7kc71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 13:50:00raw32,250원32,300원32,250원32,250원7,557
cmti77yiu007n10f9wi8eddx6stock-5m030200:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yiq007m10f9wa9ihrbn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 13:50:00raw53,700원53,700원53,600원53,700원277
cmti7ee74008510f96o97i5hwstock-5m051910:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee70008410f97mh81q7y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 13:50:00raw288,000원288,500원287,000원287,500원1,475
cmti71jf8005910f9g4ls6daostock-5m005930:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jex005810f90gaen94b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:45:00raw259,750원261,500원259,750원261,000원317,808
cmti71jmm006h10f9oq6on7wostock-5m017670:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jmi006g10f9jrj0t4iq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 13:45:00raw93,700원93,800원93,500원93,800원5,980
cmti71jmc006f10f90w1kcyerstock-5m030200:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jm8006e10f9oushiuow1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 13:45:00raw53,600원53,700원53,500원53,700원2,154
cmti71jm2006d10f94ya3iuh5stock-5m015760:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jly006c10f9gjbyq2eb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 13:45:00raw32,250원32,400원32,250원32,250원14,978
cmti71jls006b10f9fy0wxgi6stock-5m003550:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jlo006a10f97yy7e4cv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:45:00raw119,400원119,500원119,000원119,100원3,738
cmti71jli006910f9mth42mwvstock-5m034730:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jle006810f9dgzlpve91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:45:00raw578,000원581,000원578,000원579,000원2,996
cmti71jl8006710f964mnuvr6stock-5m028260:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jl4006610f9sekiztqn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:45:00raw386,000원388,000원386,000원387,500원2,919
cmti71jky006510f9baim6p2cstock-5m096770:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jkv006410f9r9veeqgp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 13:45:00raw135,000원135,400원134,700원135,400원16,296
cmti71jkp006310f9ekqdvdwistock-5m012330:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jkl006210f90w5nc4cg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:45:00raw440,500원441,000원440,000원440,500원4,406
cmti71jkf006110f9nzwdh1pnstock-5m373220:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jkb006010f9cgsog94d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 13:45:00raw374,500원376,000원374,000원375,000원1,414
cmti71jk5005z10f95ohkfuurstock-5m207940:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jk1005y10f9gn87jpwk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:45:00raw1,508,000원1,509,000원1,508,000원1,508,000원100
cmti71jjv005x10f9bjvjgduostock-5m055550:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jjr005w10f98xeikxto1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 13:45:00raw111,900원112,000원111,800원111,900원22,886
cmti71jjl005v10f9717vwjtbstock-5m105560:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jjh005u10f91fq7gng71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 13:45:00raw171,400원171,800원171,400원171,600원13,539
cmti71jjb005t10f9cv5twg5pstock-5m000270:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jj7005s10f9txm7yf2s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:45:00raw131,400원131,600원131,300원131,400원6,439
cmti71jj1005r10f9h20pjsodstock-5m005490:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jix005q10f9co0kjfwr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:45:00raw345,000원345,500원344,500원345,500원2,609
cmti71jir005p10f959qyuv8ostock-5m068270:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jin005o10f9f8p4w1nr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 13:45:00raw188,000원188,400원187,900원188,200원3,769
cmti71jih005n10f9uv4p4khwstock-5m051910:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jid005m10f9mw42l1xi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 13:45:00raw288,000원289,000원287,500원288,000원1,466
cmti71ji7005l10f9q689hbnpstock-5m006400:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71ji3005k10f9mniy1v7c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 13:45:00raw580,000원581,000원578,000원580,000원5,936
cmti71jhx005j10f9w5j3ua6fstock-5m035720:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jht005i10f9r4t3vbvo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:45:00raw36,500원36,575원36,450원36,450원10,008
cmti71jhm005h10f9841t2w21stock-5m035420:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jhh005g10f9h6yh3fvo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 13:45:00raw216,000원216,500원215,500원216,000원3,390
cmti71jh8005f10f9dtwvxyysstock-5m066570:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jh4005e10f9cso7ljmk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 13:45:00raw207,000원207,500원206,500원207,000원5,296
cmti71jgu005d10f9wi1upu2bstock-5m005380:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jgm005c10f9ssf3r5591
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:45:00raw399,000원400,000원398,500원400,000원4,052
cmti71jg3005b10f9en90d3rqstock-5m000660:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jfs005a10f97n778q4e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 13:45:00raw1,697,000원1,705,000원1,695,000원1,703,000원53,897
cmti6v3te004p10f9bll9as2gstock-5m373220:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:18cmti6v3t9004o10f92o48d6dg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 13:40:00raw376,000원376,000원374,000원374,500원1,355
cmti6v3to004r10f9fhin9g15stock-5m012330:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3tk004q10f9wof11nqq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:40:00raw440,500원441,000원440,500원440,500원2,002
cmti6v3tz004t10f979ktxxyostock-5m096770:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3tv004s10f9ocrtezy71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 13:40:00raw135,000원135,300원134,600원134,900원23,632
cmti6v3st004l10f9znes19hmstock-5m055550:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3sp004k10f923uls4oj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 13:40:00raw111,900원112,000원111,700원111,900원15,067
cmti6v3ub004v10f9tr6z2iuhstock-5m028260:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3u6004u10f96fp8y6xy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:40:00raw386,000원386,500원385,500원386,000원2,087
cmti6v3vz005710f9j23sqr7istock-5m017670:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3vv005610f95xsci65n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 13:40:00raw93,800원93,900원93,500원93,700원5,852
cmti6v3ul004x10f937zqyofustock-5m034730:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3uh004w10f95f0eep041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:40:00raw578,000원579,000원576,000원578,000원1,521
cmti6v3uw004z10f9uh3zmal9stock-5m003550:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3us004y10f9w5aoxrgg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:40:00raw119,400원119,700원119,000원119,400원4,164
cmti6v3v7005110f9oxn3wkq2stock-5m015760:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3v2005010f9n5scowy71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 13:40:00raw32,250원32,300원32,250원32,250원6,057
cmti6v3vg005310f98cd2cyoastock-5m030200:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3vd005210f9oxp9mf461
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 13:40:00raw53,600원53,600원53,500원53,500원369
cmti6v3si004j10f9fjfwrn5rstock-5m105560:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3se004i10f908pxd2i71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 13:40:00raw171,300원171,500원171,100원171,500원9,522
cmti6v3s7004h10f9jj7op1lbstock-5m000270:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3s3004g10f90iaeb0ua1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:40:00raw131,400원131,500원131,200원131,300원4,405
cmti6v3rw004f10f9vhxces22stock-5m005490:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3rs004e10f9e3jkdvvj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:40:00raw345,000원345,000원344,000원345,000원1,893
62,958건 중 29,901–29,950← 이전599 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬