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
cmti46nlm01gw10gkiv3pa8v0stock-5m005490:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46nli01gv10gkecolmvl01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:25:00raw342,500원343,000원342,000원342,250원1,109
cmti46nnk01h410gkjdkpgr56stock-5m373220:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46nng01h310gkb8knmjcn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 12:25:00raw373,000원374,500원372,500원374,250원1,721
cmti46nna01h210gkifp63b2gstock-5m207940:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46nn701h110gkt6zoc6bt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:25:00raw1,500,000원1,501,000원1,500,000원1,500,000원48
cmti46nmv01h010gkxxju5ryqstock-5m105560:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46nmm01gz10gkr526zvmr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 12:25:00raw170,200원170,300원170,000원170,200원8,334
cmti4d3ct01ii10gkqkk1eofxstock-5m003550:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3cp01ih10gkdfcgii8g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:25:00raw118,600원118,700원118,500원118,500원855
cmti408lt01g010gkquzqdfv4stock-5m096770:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408lp01fz10gka9mtt2ob1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 12:20:00raw133,600원134,200원133,600원134,100원7,557
cmti408kg01fq10gk6c2nknp6stock-5m000270:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408kb01fp10gklkph2c9x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:20:00raw131,000원131,400원130,900원131,100원3,587
cmti408k501fo10gkkg2vioezstock-5m005490:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408k201fn10gkhmchgvan1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:20:00raw343,000원343,000원342,000원342,500원1,265
cmti408jw01fm10gkl380arozstock-5m068270:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408js01fl10gkmty4kv2v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 12:20:00raw189,200원189,300원189,000원189,200원926
cmti408ji01fk10gk1s4j08bestock-5m051910:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408jb01fj10gkm2xsgfsn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 12:20:00raw288,500원288,500원287,000원288,000원1,125
cmti408i101fc10gkxulp5cjkstock-5m066570:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408hx01fb10gkzcwypz091
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 12:20:00raw204,750원205,000원204,500원205,000원1,073
cmti408la01fw10gkd279sr0sstock-5m373220:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408l601fv10gk7kbqe86f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 12:20:00raw374,000원374,000원373,000원373,000원1,078
cmti408kz01fu10gkoe4ctfcastock-5m207940:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408kv01ft10gk2a7592h41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:20:00raw1,500,000원1,501,000원1,500,000원1,501,000원71
cmti408kp01fs10gk1yjzdjflstock-5m055550:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408kl01fr10gkvyjn7kci1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 12:20:00raw111,100원111,300원111,000원111,200원3,332
cmti408iz01fi10gkvznzuwghstock-5m006400:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408iv01fh10gk3w0vdj381
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 12:20:00raw576,000원576,000원575,000원575,000원1,815
cmti408in01fg10gkbl4j7ucostock-5m035720:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408ii01ff10gkwe1oezmp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:20:00raw36,575원36,575원36,500원36,500원4,513
cmti408lk01fy10gkghbwh9b5stock-5m012330:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408lg01fx10gkk13urleg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:20:00raw440,500원441,000원439,000원440,500원4,261
cmti408mo01g610gk37fala0sstock-5m003550:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408mk01g510gkcreajq3v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:20:00raw118,700원118,900원118,500원118,600원466
cmti408my01g810gkkdg1vlfzstock-5m015760:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408mu01g710gklmeejrl81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 12:20:00raw32,050원32,100원32,000원32,100원4,926
cmti408n801ga10gk7dpk6r5pstock-5m030200:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408n401g910gk54eifujy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 12:20:00raw53,400원53,500원53,400원53,500원147
cmti408ni01gc10gk4uosa9ahstock-5m017670:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408ne01gb10gkgnoekcjk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 12:20:00raw93,100원93,100원92,900원93,050원5,060
cmti46nma01gy10gkc83nkbmsstock-5m105560:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46nm101gx10gks9bci6ie1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 12:20:00raw169,900원170,300원169,800원170,200원14,514
cmti408ib01fe10gkfufe5laqstock-5m035420:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408i701fd10gktz1hfdpc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 12:20:00raw215,500원216,000원215,000원215,000원1,931
cmti408me01g410gkj0a5c1d3stock-5m034730:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408ma01g310gkrb8snmjb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:20:00raw574,000원574,000원571,000원573,000원484
cmti408m301g210gk1ogdsbz8stock-5m028260:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408lz01g110gk9l5tpk0w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:20:00raw381,500원384,500원381,000원383,500원8,312
cmti408hi01f810gkb1x5t68kstock-5m000660:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408he01f710gkvs9bydd61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 12:20:00raw1,685,000원1,686,000원1,681,000원1,682,000원16,287
cmti408h601f610gk4q3mcrhistock-5m005930:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408gs01f510gkzjk59fv61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:20:00raw259,250원259,500원258,500원259,000원97,554
cmti408hr01fa10gkt3atgyeistock-5m005380:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408hn01f910gkco8k2kxr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:20:00raw398,500원399,000원398,000원398,000원1,787
cmti3ts3q01ds10gkkjfhk4okstock-5m005930:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts3g01dr10gks87s1njh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:15:00raw259,250원259,500원259,000원259,250원41,011
cmti3tsdi01f410gk0y1viy95stock-5m017670:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3tsde01f310gk1xxzfsyt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 12:15:00raw93,000원93,150원93,000원93,050원2,713
cmti3tsd801f210gkrtpcg2ztstock-5m030200:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3tsd501f110gkwy3wg8rj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 12:15:00raw53,500원53,500원53,400원53,500원70
cmti3tsct01f010gk4eokjyqdstock-5m015760:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3tscp01ez10gkq6gxatg41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 12:15:00raw32,050원32,100원32,050원32,050원1,612
cmti3tsca01ey10gkvadi6w6bstock-5m003550:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3tsc101ex10gk0oool0zw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:15:00raw118,600원118,700원118,200원118,700원1,516
cmti3tsbh01ew10gkism4ww2estock-5m034730:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3tsb401ev10gkpsc4w95q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:15:00raw574,000원575,000원573,000원574,000원328
cmti3tsaq01eu10gkjstc3xbsstock-5m028260:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3tsaf01et10gkwby592051
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:15:00raw381,500원381,500원381,000원381,500원953
cmti3ts9f01eq10gkm9vgggqnstock-5m096770:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts9b01ep10gkt00ku79a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 12:15:00raw134,300원134,400원133,100원133,600원25,969
cmti3ts9501eo10gku7uhy3distock-5m012330:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts9201en10gkrr0fgp6b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:15:00raw440,500원441,000원440,000원440,500원646
cmti3ts8v01em10gk3waa8n5qstock-5m373220:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts8q01el10gklos8a94k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 12:15:00raw375,000원375,500원373,500원373,500원2,882
cmti3ts8j01ek10gk9k90jm2xstock-5m207940:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts8f01ej10gkj6rfehuk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:15:00raw1,501,000원1,501,000원1,500,000원1,501,000원60
cmti3ts8701ei10gk6eyk7nwwstock-5m055550:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts8201eh10gkrmot9zl81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 12:15:00raw111,000원111,100원110,800원111,100원6,112
cmti3ts7f01ee10gk1hnfo2ezstock-5m105560:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts7b01ed10gkgu0n0oru1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 12:15:00raw170,000원170,100원169,700원169,800원12,655
cmti3ts7501ec10gkv2oxnx7jstock-5m000270:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts6w01eb10gkvfw2nagp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:15:00raw131,050원131,200원130,800원131,000원3,519
cmti3ts6p01ea10gkt8tgdv5dstock-5m005490:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts6l01e910gkm3315yzz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:15:00raw343,000원343,000원342,000원342,750원1,104
cmti3ts6f01e810gkt7yajk6wstock-5m068270:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts6b01e710gkzw6raloy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 12:15:00raw189,300원189,400원189,100원189,200원811
cmti3ts6501e610gkrmcrmdwcstock-5m051910:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts6101e510gklyl1it9r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 12:15:00raw288,500원289,000원287,500원288,000원1,410
cmti3ts5u01e410gklskzf35nstock-5m006400:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts5p01e310gk8go883au1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 12:15:00raw576,000원576,000원575,000원575,000원1,337
cmti3ts5i01e210gk0ireqq9tstock-5m035720:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts5e01e110gk6a5qqwna1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:15:00raw36,650원36,650원36,550원36,550원8,707
cmti3ts5901e010gkedmnizxfstock-5m035420:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts5601dz10gknm3kvziz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 12:15:00raw215,500원216,000원215,500원216,000원1,202
cmti3ts5001dy10gkpj283mwwstock-5m066570:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts4x01dx10gkxjlvpidx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 12:15:00raw204,500원205,000원204,500원205,000원1,946
cmti3ts4r01dw10gkk141qranstock-5m005380:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts4n01dv10gk54tm8tdg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:15:00raw398,500원399,000원398,500원398,500원1,823
62,958건 중 30,301–30,350← 이전607 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬