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
cmti4wdry01ls10gku83509hystock-5m035720:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdru01lr10gk82y7gu2p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:45:00raw36,550원36,600원36,500원36,600원4,503
cmti4wdtc01m210gknemuyazzstock-5m000270:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdt801m110gkyjehf3ys1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:45:00raw131,400원131,700원131,400원131,700원3,500
cmti4wdt201m010gk66zko4c6stock-5m005490:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdsy01lz10gk5i4j6ke01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:45:00raw343,500원344,000원342,500원344,000원2,044
cmti4wdss01ly10gkfrs57yqhstock-5m068270:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdsp01lx10gkbp39jnce1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 12:45:00raw189,200원189,300원189,000원189,200원1,060
cmti52sxq01na10gkwf84zntcstock-5m105560:20260901:12452026-09-01 12:45:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52sxm01n910gkuo6avtuo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 12:45:00raw169,800원170,400원169,700원170,200원19,409
cmti4wdqi01li10gk2ch798phstock-5m005930:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdq601lh10gk3jbqmgxe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:45:00raw259,250원260,500원259,250원260,250원124,551
cmti52t0701ns10gkf1tdx98dstock-5m015760:20260901:12452026-09-01 12:45:00instantevent2026-09-01 13:00:182026-09-01 13:00:18cmti52t0401nr10gktdmof21v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 12:45:00raw32,125원32,250원32,100원32,225원18,761
cmti4wdqt01lk10gk2k832q6fstock-5m000660:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdqp01lj10gkwk9u8vrs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 12:45:00raw1,687,000원1,695,000원1,687,000원1,694,000원19,429
cmti4wduq01mc10gkqafdtpdsstock-5m012330:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdun01mb10gkiqx1qbyh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:45:00raw441,000원442,000원440,500원441,500원1,094
cmti4wdr401lm10gk707xgudkstock-5m005380:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdr001ll10gkl8ly8wdr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:45:00raw399,500원400,750원399,500원400,500원5,099
cmti4wdvs01mk10gkjiypjq1ustock-5m003550:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdvo01mj10gkcca5h59n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:45:00raw119,100원119,300원118,900원119,300원1,095
cmti4wdre01lo10gkl293le50stock-5m066570:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdra01ln10gkn7c9uw1h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 12:45:00raw205,500원206,000원205,000원206,000원2,968
cmti4wduh01ma10gkzb41zs5mstock-5m373220:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wduc01m910gkcu2geun01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 12:45:00raw374,000원376,000원373,500원375,500원1,540
cmti4py0m01l410gkyj6pyuyistock-5m096770:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4py0i01l310gkjein4tuk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 12:40:00raw134,500원134,700원134,300원134,300원6,071
cmti4py0x01l610gk5ahbrn6dstock-5m028260:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4py0t01l510gkz73mo67c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:40:00raw388,000원388,000원386,500원386,500원1,696
cmti4py1701l810gkp4sd0p3mstock-5m034730:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4py1401l710gkjwr610lu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:40:00raw577,000원577,000원573,000원575,000원5,150
cmti4py1h01la10gk435n89qkstock-5m003550:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:182026-09-01 12:50:18cmti4py1d01l910gk939yg4121
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:40:00raw119,100원119,300원119,000원119,000원660
cmti4py1s01lc10gkrw6hv3amstock-5m015760:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:182026-09-01 12:50:18cmti4py1o01lb10gkds10xdu31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 12:40:00raw32,100원32,150원32,100원32,125원2,858
cmti4py2201le10gk30cvv659stock-5m030200:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:182026-09-01 12:50:18cmti4py1y01ld10gkjtfqkxe31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 12:40:00raw53,400원53,500원53,400원53,400원250
cmti4py2c01lg10gk7kxy3vtlstock-5m017670:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:182026-09-01 12:50:18cmti4py2801lf10gkrujh8l3e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 12:40:00raw93,250원93,500원93,000원93,400원5,856
cmti4pxvu01k810gkcoctg58pstock-5m005930:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxvo01k710gkfsgw80h41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:40:00raw259,750원259,750원259,000원259,250원79,405
cmti4wdtl01m410gkc4cxsbrrstock-5m055550:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdti01m310gkp954u3gp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 12:40:00raw111,100원111,100원110,700원110,800원9,215
cmti4pxwb01ka10gk317t3e2tstock-5m000660:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxw501k910gkkngpc6dk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 12:40:00raw1,688,000원1,689,000원1,686,000원1,687,000원12,791
cmti4pxwp01kc10gk13ff70v2stock-5m005380:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxwk01kb10gkd2crgip21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:40:00raw400,000원400,000원399,500원399,500원902
cmti4pxx001ke10gk6rvx3j1sstock-5m066570:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxww01kd10gkp0owp6fe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 12:40:00raw205,500원205,500원205,000원205,500원3,827
cmti4pxx901kg10gkud01tmdxstock-5m035420:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxx601kf10gkg4o2s9km1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 12:40:00raw215,000원216,000원215,000원215,500원1,474
cmti4pxxq01kk10gkr6t9997gstock-5m035720:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxxn01kj10gk2mjs20881
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:40:00raw36,550원36,600원36,500원36,550원3,178
cmti4pxy001km10gkf1u3k3vostock-5m006400:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxxw01kl10gksfmoezcr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 12:40:00raw578,000원578,000원576,000원577,000원4,775
cmti4pxy901ko10gkxnbop38ustock-5m051910:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxy601kn10gk47jlg6mb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 12:40:00raw288,500원288,500원287,500원288,500원1,004
cmti4pxyj01kq10gkgp3fu1u5stock-5m068270:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxyg01kp10gk9ff121qe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 12:40:00raw189,300원189,300원189,100원189,200원635
cmti4pxyw01ks10gk12nozsypstock-5m005490:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxys01kr10gkwpo6evo21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:40:00raw342,750원343,500원342,500원343,500원1,153
cmti4pxz601ku10gk4zexl00qstock-5m000270:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxz201kt10gk5w8455ng1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:40:00raw131,600원131,800원131,300원131,500원3,809
cmti4pxzh01kw10gkkc6zyyl5stock-5m105560:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxzd01kv10gkeml6q31r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 12:40:00raw170,000원170,000원169,700원169,800원9,583
cmti4pxzr01ky10gkwaocwtf8stock-5m207940:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxzn01kx10gksf629gp51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:40:00raw1,500,000원1,501,000원1,499,000원1,500,000원239
cmti4py0101l010gkarn5u9o2stock-5m373220:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxzy01kz10gk18wjtwe91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 12:40:00raw374,500원374,500원373,500원374,000원893
cmti4py0c01l210gk79h6uxuystock-5m012330:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4py0801l110gk74n27ivp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:40:00raw441,500원441,500원440,500원441,000원1,366
cmti4ji9701je10gknhc31ie7stock-5m005490:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji9301jd10gkmz00q8f51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:35:00raw343,000원343,000원342,000원343,000원1,905
cmti4pxxj01ki10gk6b2tg4kgstock-5m035720:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxxf01kh10gk9vmfhlqk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:35:00raw36,550원36,600원36,500원36,550원3,186
cmti4ji8o01ja10gkq1hmh7uostock-5m068270:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji8k01j910gki9oqwvr11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 12:35:00raw189,100원189,300원189,100원189,300원630
cmti4ji8501j610gk5ke5euosstock-5m051910:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji8101j510gkjq2pk6fv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 12:35:00raw288,500원288,500원287,500원288,500원2,671
cmti4ji7v01j410gkvlyxh2cbstock-5m006400:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji7r01j310gk37urwau31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 12:35:00raw576,000원579,000원575,000원578,000원2,952
cmti4ji6q01iw10gk99zwybirstock-5m000660:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji6m01iv10gkk7w337781
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 12:35:00raw1,689,000원1,690,000원1,687,000원1,688,000원12,889
cmti4jiab01jm10gkrkxuxq8ustock-5m207940:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jia801jl10gku75xouhj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:35:00raw1,500,000원1,501,000원1,500,000원1,501,000원78
cmti4jial01jo10gkzp3l5szkstock-5m373220:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jiah01jn10gkjl3c88rn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 12:35:00raw374,000원374,500원373,500원374,000원1,157
cmti4ji6f01iu10gkhr5q94ofstock-5m005930:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji6301it10gk64b35d9o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:35:00raw259,750원260,000원259,500원259,500원57,204
cmti4jiau01jq10gk4l8w9r5rstock-5m012330:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jiaq01jp10gkh2lzp1461
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:35:00raw441,000원442,000원440,500원441,500원1,195
cmti4jib501js10gkmifhqwsmstock-5m096770:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jib101jr10gkhi7skpjj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 12:35:00raw134,800원134,800원134,400원134,500원8,544
cmti4jibf01ju10gkqtzlj6epstock-5m028260:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jibb01jt10gk39bndjqr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:35:00raw388,500원388,500원386,500원388,000원3,509
cmti4ji9h01jg10gk3dmltt3lstock-5m000270:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji9d01jf10gkiirqf9801
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:35:00raw131,300원131,600원131,200원131,600원2,718
cmti4jiby01jy10gkl1xi4posstock-5m034730:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jibu01jx10gkjnwij12r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:35:00raw578,000원578,000원574,000원577,000원1,372
62,958건 중 30,201–30,250← 이전605 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬