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
cmti4jics01k410gkhu7k0z5wstock-5m030200:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jico01k310gkbifvhsgr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 12:35:00raw53,400원53,500원53,400원53,400원31
cmti4jid201k610gkwuqk65ukstock-5m017670:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jicy01k510gk0n0e2z6s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 12:35:00raw93,400원93,550원93,000원93,300원17,982
cmti4jic901k010gkb7krvpmsstock-5m003550:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jic401jz10gkytqcgjqq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:35:00raw118,900원119,100원118,600원119,100원695
cmti4jici01k210gk3i809898stock-5m015760:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jicf01k110gk7ob556u31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 12:35:00raw32,100원32,150원32,050원32,100원3,764
cmti4ji7k01j210gkklpbqz6rstock-5m035420:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji7g01j110gkxlxtphzj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 12:35:00raw215,000원216,000원215,000원215,500원1,543
cmti4ji7a01j010gkbfaicnwqstock-5m066570:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji7601iz10gkttaiam2v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 12:35:00raw205,000원205,500원204,500원205,500원1,122
cmti4ji9r01ji10gk4qr5nsjnstock-5m105560:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji9n01jh10gkx6e6qlcp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 12:35:00raw170,100원170,200원169,800원170,000원9,520
cmti4jia201jk10gk24vrys1ystock-5m055550:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji9y01jj10gkidf4uw8f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 12:35:00raw111,400원111,500원111,000원111,100원25,749
cmti4ji7001iy10gkxpz6iqm4stock-5m005380:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji6w01ix10gkq9wzbx5m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:35:00raw398,500원400,500원398,500원400,000원4,688
cmti4d38j01hm10gk22v0t7yqstock-5m005380:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d38g01hl10gk6b8mm0m91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:30:00raw398,500원399,000원398,500원398,500원1,769
cmti4jibp01jw10gkz5a3dujsstock-5m034730:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jibl01jv10gkzpono0w61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:30:00raw573,000원579,000원572,000원577,000원10,432
cmti4d37w01hi10gka13hug00stock-5m005930:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d37r01hh10gkgq7twaqj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:30:00raw259,250원260,000원259,000원259,750원47,835
cmti4d38901hk10gk0lg834f5stock-5m000660:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d38501hj10gkytbtg4nv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 12:30:00raw1,685,000원1,691,000원1,683,000원1,689,000원20,956
cmti4d38u01ho10gkbpqlr6v5stock-5m066570:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d38p01hn10gkq9fqjxga1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 12:30:00raw204,500원205,500원204,000원205,500원5,045
cmti4d39301hq10gkkvdku5rjstock-5m035420:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d38z01hp10gkgn3bpwjq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 12:30:00raw215,250원215,500원215,000원215,000원2,696
cmti4d39e01hs10gky42lin4tstock-5m035720:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d39a01hr10gkugdsztoq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:30:00raw36,525원36,550원36,500원36,550원4,661
cmti4d39o01hu10gki59gw6rqstock-5m006400:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d39k01ht10gk3hgt3aes1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 12:30:00raw575,500원576,000원575,000원576,000원1,539
cmti4d39y01hw10gkegaiq8vistock-5m051910:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d39u01hv10gkseh985j71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 12:30:00raw288,000원288,500원287,500원288,500원654
cmti4d3ag01i010gk1i17jv8ostock-5m000270:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3ac01hz10gkblpcc5451
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:30:00raw131,100원131,500원131,000원131,400원3,650
cmti4d3ap01i210gkaka4y43xstock-5m105560:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3al01i110gkautj1j471
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 12:30:00raw170,100원170,300원170,000원170,200원13,269
cmti4d3b701i610gkkubgl8vdstock-5m055550:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3b301i510gk09a2jmp71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 12:30:00raw111,300원111,500원111,300원111,500원6,376
cmti4d3bh01i810gkyte4x9n3stock-5m207940:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3bd01i710gkapmz020u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:30:00raw1,500,000원1,501,000원1,500,000원1,501,000원82
cmti4d3bq01ia10gk4hgft9vkstock-5m373220:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3bm01i910gkhtvssdxw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 12:30:00raw374,500원374,500원373,000원374,000원1,340
cmti4d3c001ic10gkn45vd2kzstock-5m012330:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3bw01ib10gknoibum6f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:30:00raw440,500원441,000원439,500원441,000원1,175
cmti4d3ca01ie10gk0nlbg3m4stock-5m096770:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3c601id10gkrzp5y5lb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 12:30:00raw134,400원134,800원134,300원134,700원10,552
cmti4d3ck01ig10gke9rla37gstock-5m028260:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3cg01if10gkiujlclzu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:30:00raw383,000원389,000원383,000원388,000원9,548
cmti4d3d301ik10gk0mqdf1qxstock-5m003550:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3cz01ij10gkdftq54kj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:30:00raw118,500원119,000원118,500원119,000원2,159
cmti4d3dl01io10gklmhq4e49stock-5m015760:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3dh01in10gkpn5bxcwg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 12:30:00raw32,050원32,150원32,050원32,100원10,149
cmti4d3du01iq10gkl307uil4stock-5m030200:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3dr01ip10gku4y6xw8y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 12:30:00raw53,400원53,500원53,400원53,500원62
cmti4d3e401is10gk624vduv9stock-5m017670:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3e001ir10gkdtptg1ip1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 12:30:00raw93,200원93,550원93,100원93,400원5,784
cmti4ji8f01j810gkagjxjhl7stock-5m068270:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji8b01j710gkwlco70nq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 12:30:00raw189,200원189,200원189,100원189,200원792
cmti4ji8y01jc10gkfietahpzstock-5m005490:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji8u01jb10gkdwtzxg5o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:30:00raw342,500원343,000원342,000원343,000원1,125
cmti46nnt01h610gkg2wxhjclstock-5m012330:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46nnp01h510gks6kpx5nw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:25:00raw440,500원441,000원440,000원440,500원1,450
cmti4d3dc01im10gkdwd6e7dustock-5m015760:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3d801il10gk5shenwat1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 12:25:00raw32,075원32,100원32,050원32,050원3,289
cmti46nlc01gu10gkgtfmbll9stock-5m068270:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:172026-09-01 12:35:18cmti46nl801gt10gknfcafnp21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 12:25:00raw189,200원189,200원189,100원189,100원491
cmti46nl201gs10gkzs1in75bstock-5m051910:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:172026-09-01 12:35:17cmti46nkz01gr10gk9vu7glq81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 12:25:00raw287,500원288,000원287,000원288,000원739
cmti46nkt01gq10gkp15amk6tstock-5m006400:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:172026-09-01 12:35:17cmti46nkp01gp10gkh54v48ni1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 12:25:00raw576,000원576,000원575,000원575,500원2,691
cmti4d3az01i410gkciask7j0stock-5m055550:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3av01i310gkvjgedb9p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 12:25:00raw111,300원111,400원111,300원111,400원3,129
cmti4d3a801hy10gk09ky3y3rstock-5m000270:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3a401hx10gky0n1rrie1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:25:00raw131,300원131,400원131,000원131,100원3,654
cmti46njy01gk10gkger14srcstock-5m066570:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:172026-09-01 12:35:17cmti46nju01gj10gk0co1htvw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 12:25:00raw205,000원205,000원204,500원204,500원1,669
cmti46nkj01go10gkj30a0tb9stock-5m035720:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:172026-09-01 12:35:17cmti46nkf01gn10gkifvm4au31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:25:00raw36,500원36,550원36,500원36,550원5,864
cmti46nis01ge10gkjq6z4h7hstock-5m005930:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:172026-09-01 12:35:17cmti46nih01gd10gk0vmen6i91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:25:00raw258,750원260,000원258,750원259,000원100,063
cmti46nk801gm10gkqhg1z067stock-5m035420:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:172026-09-01 12:35:17cmti46nk401gl10gkp1gi7u481
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 12:25:00raw215,000원215,500원215,000원215,000원2,382
cmti46nje01gg10gk76lwas9pstock-5m000660:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:172026-09-01 12:35:17cmti46nja01gf10gkw62g5w151
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 12:25:00raw1,682,000원1,687,000원1,681,000원1,684,000원17,480
cmti46njo01gi10gknep1sn9vstock-5m005380:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:172026-09-01 12:35:17cmti46njk01gh10gkcu3wx4dy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:25:00raw398,500원399,000원398,000원398,500원2,303
cmti46np701hg10gkletwfbgfstock-5m017670:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46np301hf10gkz1qydst31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 12:25:00raw93,050원93,300원93,000원93,300원3,792
cmti46nox01he10gkj1lvty0nstock-5m030200:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46nou01hd10gki3hxkove1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 12:25:00raw53,400원53,500원53,400원53,500원46
cmti46noo01hc10gkychmitvdstock-5m034730:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46nok01hb10gk961afdo11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:25:00raw573,000원574,000원572,000원573,000원522
cmti46nof01ha10gkierriss4stock-5m028260:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46noa01h910gkle1m05rq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:25:00raw383,000원385,000원382,500원383,000원5,544
cmti46no401h810gkjyt4m1kmstock-5m096770:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46nnz01h710gkw5kdy1nh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 12:25:00raw134,200원134,500원134,100원134,400원8,849
62,958건 중 30,251–30,300← 이전606 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬