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
cmti598e201om10gk70by2e9astock-5m000270:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598dy01ol10gki3gs5ogm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:55:00raw131,500원131,700원131,200원131,400원4,196
cmti598eb01oo10gk0mn9lojrstock-5m105560:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598e701on10gk0wdfnixe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 12:55:00raw170,100원170,300원169,700원170,300원18,363
cmti598g801p210gkfh972tgjstock-5m034730:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598g401p110gk21hs2r7o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:55:00raw575,000원575,000원573,000원575,000원449
cmti598gi01p410gk0mnqvqtmstock-5m003550:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598ge01p310gkc21cow631
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:55:00raw119,300원119,300원118,700원119,000원1,075
cmti598gs01p610gkbtj3fifostock-5m015760:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598go01p510gkzzrm529p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 12:55:00raw32,300원32,350원32,200원32,250원8,647
cmti598h101p810gk8lhvrcahstock-5m030200:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598gy01p710gkbh3l4qdr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 12:55:00raw53,400원53,500원53,400원53,500원94
cmti598hc01pa10gk1tegcsqsstock-5m017670:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:18cmti598h801p910gkzj9z0zzu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 12:55:00raw93,400원93,500원93,300원93,400원4,016
cmti598bw01o610gk89q7m960stock-5m066570:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598bs01o510gkcan29vqk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 12:55:00raw206,000원206,500원205,500원206,500원3,256
cmti5fo4e01q410gkldt496prstock-5m373220:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo4a01q310gknr4v0wie1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 12:55:00raw375,000원375,000원374,000원374,500원946
cmti598bl01o410gkvmltegolstock-5m005380:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598bg01o310gkfocezq8z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:55:00raw399,500원400,000원399,000원399,500원1,846
cmti598b101o210gkvpdut4j7stock-5m000660:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598at01o110gkzw8sb0bf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 12:55:00raw1,694,000원1,696,000원1,691,000원1,694,000원14,234
cmti598ac01o010gkajz2a6gistock-5m005930:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598a601nz10gk7c6ooazk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:55:00raw259,750원260,500원259,500원260,000원80,098
cmti598et01os10gkhrb2g14ystock-5m055550:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598eq01or10gkavvk1j861
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 12:55:00raw111,300원111,600원111,000원111,500원24,189
cmti598fd01ow10gknzz1267pstock-5m012330:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598f901ov10gkxesg3izp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:55:00raw441,000원441,000원439,500원440,500원2,541
cmti598f301ou10gk40gnjmwsstock-5m207940:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598f001ot10gka0gxoydu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:55:00raw1,505,000원1,506,000원1,505,000원1,506,000원47
cmti598cz01oe10gk8qv77226stock-5m006400:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598cu01od10gkpvaurgxm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 12:55:00raw580,000원581,000원579,000원580,000원2,202
cmti598ds01ok10gkcubkjuhvstock-5m005490:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598do01oj10gk1wsxlfi11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:55:00raw344,000원344,000원343,000원343,500원1,014
cmti52sxh01n810gkdmqb6qqastock-5m000270:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52sxd01n710gkyafwmvkl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:50:00raw131,700원131,800원131,500원131,500원3,114
cmti598cf01oa10gkq6tdeo7mstock-5m035720:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598cc01o910gklcvpm3bc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:50:00raw36,600원36,650원36,550원36,550원2,980
cmti52swo01n210gk89vizgn7stock-5m051910:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52swk01n110gkbansbnj81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 12:50:00raw289,000원289,500원288,000원289,000원965
cmti52swe01n010gkfzjz2v1cstock-5m006400:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52swa01mz10gkjaksgarm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 12:50:00raw580,000원582,000원579,000원580,000원3,639
cmti52sw401my10gklrqu94ztstock-5m035420:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52sw001mx10gkd3c1anyl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 12:50:00raw216,000원216,500원215,500원216,500원3,390
cmti52szd01nm10gkg96ih9iwstock-5m028260:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52sz901nl10gkhmxet2u31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:50:00raw388,000원388,500원386,500원386,500원2,636
cmti52sz201nk10gk6y2xbq13stock-5m096770:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52syy01nj10gklu6csudt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 12:50:00raw134,400원134,400원133,700원133,800원9,801
cmti52sys01ni10gk5kj6xqa3stock-5m012330:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52syo01nh10gkhuuchoie1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:50:00raw441,500원442,000원440,500원440,500원1,571
cmti52szo01no10gk1njpoilsstock-5m034730:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52szj01nn10gkndfiwtq21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:50:00raw575,000원577,000원573,000원575,000원2,919
cmti52szy01nq10gku68up7fystock-5m003550:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52szu01np10gk74lccn6h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:50:00raw119,300원119,400원119,100원119,300원673
cmti52t0g01nu10gkokl7sfuistock-5m015760:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:182026-09-01 13:00:18cmti52t0c01nt10gkh87gp2gj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 12:50:00raw32,250원32,300원32,150원32,275원11,684
cmti52t0q01nw10gkou970398stock-5m030200:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:182026-09-01 13:00:18cmti52t0m01nv10gkjr3a220f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 12:50:00raw53,400원53,500원53,400원53,400원178
cmti52t0z01ny10gka5sli2zxstock-5m017670:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:182026-09-01 13:00:18cmti52t0v01nx10gkwzrks6t71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 12:50:00raw93,400원93,600원93,200원93,400원5,640
cmti52swy01n410gkgx9dirc9stock-5m068270:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52swt01n310gkbfiutmhz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 12:50:00raw189,300원189,300원189,000원189,100원948
cmti52sx701n610gkd8o7e91istock-5m005490:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52sx401n510gk7htay8gs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:50:00raw344,000원344,000원343,500원344,000원462
cmti52sxy01nc10gkj8ifur38stock-5m105560:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52sxv01nb10gkiiz2ikiw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 12:50:00raw170,200원170,200원169,900원170,100원11,044
cmti52sy801ne10gk3s1ape2gstock-5m207940:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52sy401nd10gkx9jqbwb31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:50:00raw1,503,000원1,507,000원1,503,000원1,505,000원99
cmti52syi01ng10gklu0rhdtrstock-5m373220:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52sye01nf10gkw3rax4f61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 12:50:00raw375,500원376,000원374,500원375,000원1,203
cmti52svu01mw10gk9eafk0bkstock-5m066570:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52svq01mv10gk7foup3ge1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 12:50:00raw205,500원207,000원205,500원206,500원14,037
cmti52svk01mu10gkgdmyqa1lstock-5m005380:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52svg01mt10gk95lc5sk51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:50:00raw400,500원400,750원399,500원400,000원1,598
cmti52sva01ms10gke756t49gstock-5m000660:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52sv601mr10gkgkik5g0x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 12:50:00raw1,695,000원1,696,000원1,692,000원1,693,000원22,468
cmti52suz01mq10gkqdtm8s3zstock-5m005930:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52suv01mp10gkgdqr499n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:50:00raw260,250원260,500원259,500원260,000원65,757
cmti598el01oq10gkgogetvx4stock-5m055550:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598eh01op10gktigzwzxx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 12:50:00raw111,200원111,300원111,100원111,200원8,905
cmti4wdu501m810gk2rbsfr0vstock-5m207940:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdu101m710gkhyd04fim1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:45:00raw1,500,000원1,505,000원1,499,000원1,503,000원383
cmti4wdtv01m610gkg86llg4astock-5m055550:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdtr01m510gk50psp4d21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 12:45:00raw110,800원111,300원110,800원111,200원12,175
cmti4wdsi01lw10gktvtbwalbstock-5m051910:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdse01lv10gkxj33vai01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 12:45:00raw288,500원289,000원288,000원289,000원756
cmti4wdro01lq10gkox7xokj8stock-5m035420:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdrk01lp10gkbt1tgry21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 12:45:00raw216,000원216,000원215,000원215,500원2,585
cmti4wdwc01mo10gkbknxs4thstock-5m017670:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdw801mn10gk6qoy7kpx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 12:45:00raw93,400원93,600원93,200원93,400원7,678
cmti4wdw201mm10gk00rfti1bstock-5m030200:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdvy01ml10gkeu16u9sc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 12:45:00raw53,400원53,500원53,400원53,400원37
cmti4wduz01me10gkgaqyozuzstock-5m096770:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wduw01md10gkm6cpio281
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 12:45:00raw134,400원134,500원134,100원134,300원10,032
cmti4wdv901mg10gkmha4inejstock-5m028260:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdv501mf10gkdaex389h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:45:00raw386,000원388,500원385,000원388,000원3,203
cmti4wdvi01mi10gkwswghoapstock-5m034730:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdvf01mh10gkq2vr94bx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:45:00raw574,000원577,000원573,000원576,000원3,608
cmti4wds801lu10gkcohs3in7stock-5m006400:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wds401lt10gki2a2pt3n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 12:45:00raw577,000원581,000원576,000원580,000원2,860
62,958건 중 30,151–30,200← 이전604 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬