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
cmti6v3rm004d10f90rurkuuwstock-5m068270:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3ri004c10f9rhj3723f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 13:40:00raw188,300원188,300원187,900원188,000원1,957
cmti6v3rb004b10f9defbee1tstock-5m051910:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3r7004a10f95pw9cik41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 13:40:00raw288,500원289,000원287,500원288,000원1,823
cmti6v3t3004n10f98iwi3b89stock-5m207940:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3sz004m10f9lksij95d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:40:00raw1,506,000원1,511,000원1,506,000원1,508,000원378
cmti6v3qr004710f9oli1wchtstock-5m006400:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3qn004610f9839hg34k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 13:40:00raw581,000원581,000원579,000원579,000원4,403
cmti6v3qh004510f9jp1lrfnustock-5m035720:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3qc004410f9u0wrvni21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:40:00raw36,500원36,550원36,450원36,500원8,459
cmti6v3q6004310f9qy5ptdu9stock-5m035420:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3q2004210f91aq9o1xt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 13:40:00raw216,000원216,000원215,500원215,500원2,204
cmti6v3pv004110f9qwa5ubbistock-5m066570:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3pr004010f9inoyi61m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 13:40:00raw207,000원207,500원206,500원207,000원3,673
cmti6v3pk003z10f9cw8id41cstock-5m005380:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3pg003y10f9eevxkywr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:40:00raw399,000원399,500원398,500원398,500원3,554
cmti6v3pa003x10f9dgksyogbstock-5m000660:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3p6003w10f9s427rgs61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 13:40:00raw1,697,500원1,698,000원1,693,000원1,697,000원19,139
cmti6v3ov003v10f96obfgopistock-5m005930:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3oj003u10f9l3bcbphv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:40:00raw260,250원260,500원259,750원259,750원135,976
cmti6ooal003n10f9tpohc55kstock-5m034730:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6ooah003m10f95pwt674b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:35:00raw578,000원578,000원575,000원578,000원892
cmti6v3r2004910f90bittwx8stock-5m051910:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3qx004810f936x811gm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 13:35:00raw288,500원289,500원288,000원288,500원797
cmti6oobi003t10f9nqyofz6vstock-5m030200:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oobe003s10f9a1kruusf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 13:35:00raw53,600원53,600원53,500원53,600원256
cmti6oob7003r10f9042qsttxstock-5m015760:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oob3003q10f9rf5x0tzl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 13:35:00raw32,350원32,350원32,250원32,300원8,436
cmti6ooaw003p10f9rj9var7qstock-5m003550:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6ooas003o10f9wh176bgo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:35:00raw119,400원119,600원119,000원119,300원3,482
cmti6ooa9003l10f9ejp1h7zxstock-5m028260:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6ooa5003k10f9ogk8o1tq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:35:00raw386,000원387,500원385,500원386,000원5,030
cmti6v3vq005510f9augi85njstock-5m017670:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3vm005410f9k9ew84ir1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 13:35:00raw93,800원93,900원93,700원93,900원3,525
cmti6oo9q003h10f9o6nzjy7qstock-5m096770:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo9l003g10f9tyv8zrzx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 13:35:00raw134,800원135,200원134,600원135,000원22,303
cmti6oo9e003f10f9o6a6xalostock-5m012330:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo9a003e10f9gb6h6b8q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:35:00raw440,500원441,000원440,500원441,000원640
cmti6oo94003d10f9t8ahldb2stock-5m373220:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo8z003c10f9lam4psg31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 13:35:00raw374,500원376,000원374,000원376,000원1,033
cmti6oo8s003b10f9yee0m2enstock-5m207940:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo8o003a10f9hcrtmbil1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:35:00raw1,507,000원1,507,000원1,505,000원1,506,000원319
cmti6oo8i003910f915ufvvnlstock-5m055550:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo8d003810f9v62ctm1o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 13:35:00raw111,800원111,900원111,700원111,900원9,237
cmti6oo87003710f9r6ctfre6stock-5m105560:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo83003610f91ogpjbsz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 13:35:00raw171,200원171,400원171,200원171,200원7,362
cmti6oo7w003510f9d5y47cxnstock-5m000270:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo7s003410f9bnw928fx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:35:00raw131,200원131,500원131,200원131,400원4,024
cmti6oo7l003310f9sp1w3nhostock-5m005490:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo7g003210f919hk0lc71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:35:00raw345,000원345,000원344,500원345,000원1,085
cmti6oo7a003110f9ybs5q4wsstock-5m068270:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo76003010f9mhz7h9zd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 13:35:00raw188,200원188,300원188,100원188,300원1,596
cmti6oo6z002z10f917j7ddi0stock-5m006400:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo6v002y10f98ud3kybw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 13:35:00raw581,000원581,000원579,000원581,000원3,202
cmti6oo6o002x10f9zkz9e0pistock-5m035720:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo6k002w10f98ux468gn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:35:00raw36,450원36,550원36,450원36,450원7,677
cmti6oo64002t10f9lqv5z8pmstock-5m035420:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo60002s10f9rcjnhvtq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 13:35:00raw216,500원216,500원215,500원215,500원5,046
cmti6oo5t002r10f92t5cz40astock-5m066570:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo5p002q10f93n5jbc5b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 13:35:00raw207,000원207,000원206,500원206,500원2,794
cmti6oo5i002p10f9olqmvs3vstock-5m005380:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo5d002o10f9x4hddggu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:35:00raw399,000원399,500원399,000원399,000원1,249
cmti6oo55002n10f9g95obv0vstock-5m000660:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo51002m10f92ak62aqd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 13:35:00raw1,697,000원1,700,000원1,696,000원1,697,000원23,196
cmti6oo4t002l10f9yfsn93n4stock-5m005930:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo4o002k10f92a425ahj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:35:00raw260,250원260,500원260,250원260,500원72,781
cmti6i93b001f10f939ldnd87stock-5m000660:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i936001e10f9tu17cj4x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 13:30:00raw1,695,000원1,698,000원1,695,000원1,696,000원19,736
cmti6i92y001d10f9nnfp4dhystock-5m005930:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i92t001c10f9l4shdng91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:30:00raw260,500원260,500원260,000원260,250원92,716
cmti6i99t002j10f94ne7a85ostock-5m017670:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i99p002i10f9x3ut73mi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 13:30:00raw93,700원93,900원93,600원93,800원3,859
cmti6i99i002h10f9yzb2uchlstock-5m030200:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i99e002g10f9ykq8gvl41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 13:30:00raw53,550원53,600원53,500원53,500원1,905
cmti6i997002f10f90zni86m4stock-5m015760:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i993002e10f941yjtfnj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 13:30:00raw32,300원32,350원32,250원32,300원17,564
cmti6i98w002d10f9x5z9so2xstock-5m003550:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i98s002c10f9ry9yznqj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:30:00raw119,000원119,700원119,000원119,300원3,139
cmti6i98l002b10f9j6oifp4astock-5m034730:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i98g002a10f9i5qtv8ns1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:30:00raw575,000원578,000원575,000원577,000원1,345
cmti6i989002910f9m71ccp65stock-5m096770:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i985002810f9ecl9vsco1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 13:30:00raw133,800원134,900원133,800원134,800원19,247
cmti6i97y002710f9j73lk0x4stock-5m012330:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i97v002610f9eulb72vf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:30:00raw440,500원441,000원440,000원440,500원2,049
cmti6i97o002510f9emwdveqvstock-5m373220:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i97j002410f9dz7ew25w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 13:30:00raw374,500원374,500원374,000원374,500원1,325
cmti6i97c002310f9w0ond4akstock-5m207940:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i978002210f9v77jsflk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:30:00raw1,506,000원1,507,000원1,505,000원1,507,000원161
cmti6i971002110f9g2wzwz6jstock-5m055550:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i96w002010f97so5by2n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 13:30:00raw111,700원111,900원111,600원111,800원11,672
cmti6ooa0003j10f9j4n3d8a2stock-5m028260:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo9w003i10f9xjv7glzx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:30:00raw388,000원389,000원385,500원385,500원3,288
cmti6i96p001z10f90b4lx8iustock-5m105560:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i96k001y10f97nszsd0n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 13:30:00raw171,300원171,400원171,200원171,200원7,383
cmti6i96d001x10f9gx0xhwk3stock-5m000270:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i968001w10f9sxa8l5z91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:30:00raw131,300원131,400원131,200원131,200원4,283
cmti6i95s001t10f9u87d1zmnstock-5m005490:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i95o001s10f9q1on88bm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:30:00raw344,500원345,000원343,500원345,000원1,789
cmti6i95h001r10f9d7gjfqlxstock-5m068270:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i95d001q10f9yrlqazo81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 13:30:00raw188,000원188,200원187,800원188,200원2,166
62,958건 중 29,951–30,000← 이전600 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬