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
cmti3ts4h01du10gka8arh1mistock-5m000660:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts4b01dt10gk5fipu0jl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 12:15:00raw1,686,000원1,689,000원1,684,000원1,685,000원14,598
cmti3nd7g01cy10gkx3ivpgqcstock-5m006400:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd7c01cx10gko39tp3f11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 12:10:00raw577,000원577,000원575,000원576,000원2,681
cmti3nd7601cw10gk39s8iyqnstock-5m035720:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd7201cv10gkcp0r1k4w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:10:00raw36,625원36,650원36,600원36,600원3,455
cmti3nd6w01cu10gkcfju0ysgstock-5m035420:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd6t01ct10gkr918ik511
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 12:10:00raw215,500원215,500원215,000원215,500원1,691
cmti3nd5l01cm10gkn6455ljystock-5m005930:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd5h01cl10gka21p2oir1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:10:00raw259,250원260,000원259,000원259,250원85,394
cmti3nd5w01co10gk9yhcael0stock-5m000660:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd5s01cn10gkgq9n3us71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 12:10:00raw1,685,000원1,688,000원1,685,000원1,686,000원13,113
cmti3nd6701cq10gk3v0n51pustock-5m005380:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd6301cp10gk86oatcu21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:10:00raw398,000원399,000원398,000원398,500원1,572
cmti3nd6h01cs10gk4n3l0uckstock-5m066570:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd6d01cr10gkk0qqeiq91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 12:10:00raw204,500원205,000원204,500원205,000원3,721
cmti3ts9z01es10gkjncwxoxbstock-5m028260:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts9l01er10gke0c132bl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:10:00raw381,000원382,000원380,500원381,500원1,803
cmti3ts7x01eg10gk899siff7stock-5m055550:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts7t01ef10gklhz7ijt21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 12:10:00raw110,900원111,000원110,800원111,000원6,635
cmti3ndbv01dq10gkn349bjqgstock-5m017670:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3ndbr01dp10gkhvyu8h4v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 12:10:00raw93,000원93,150원92,900원93,100원3,964
cmti3ndbl01do10gknrhnwztzstock-5m030200:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3ndbh01dn10gkje583vpx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 12:10:00raw53,500원53,500원53,400원53,400원43
cmti3ndbb01dm10gkrbqod58astock-5m015760:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3ndb801dl10gkn3xelxnx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 12:10:00raw32,100원32,100원32,050원32,100원2,992
cmti3ndb201dk10gkz82ce9rhstock-5m003550:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nday01dj10gkw7yip0cc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:10:00raw118,900원118,900원118,600원118,600원911
cmti3ndak01di10gkr4s6pm2hstock-5m034730:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3ndab01dh10gkneq2h7aq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:10:00raw575,000원575,000원573,000원574,000원424
cmti3nd9u01dg10gk315mrcikstock-5m096770:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd9q01df10gklohlyapc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 12:10:00raw134,500원134,700원134,200원134,400원7,632
cmti3nd9k01de10gkg0we4nh0stock-5m012330:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd9g01dd10gk5xnixg871
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:10:00raw440,500원441,000원440,000원440,500원670
cmti3nd9a01dc10gkaat3lbfqstock-5m373220:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd9601db10gkuf9uw7fs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 12:10:00raw375,000원376,000원374,500원375,000원1,429
cmti3nd9101da10gkjp179lkastock-5m207940:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd8y01d910gkzpgi6zao1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:10:00raw1,501,000원1,501,000원1,500,000원1,500,000원43
cmti3nd8s01d810gkpbz8huczstock-5m105560:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd8o01d710gkwh3elj081
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 12:10:00raw170,250원170,400원169,900원170,000원18,851
cmti3nd8j01d610gkd0eyld94stock-5m000270:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd8f01d510gkiw69luml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:10:00raw131,000원131,100원130,900원131,000원3,874
cmti3nd8901d410gkrny10gzostock-5m005490:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd8601d310gklcxcnftm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:10:00raw343,000원343,500원342,000원343,000원1,213
cmti3nd7z01d210gkis21rlpnstock-5m068270:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd7w01d110gkn1qhcsp31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 12:10:00raw189,200원189,400원189,100원189,300원1,094
cmti3nd7q01d010gkdo4bz9wystock-5m051910:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd7m01cz10gk4p9kjulh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 12:10:00raw288,500원289,500원288,500원289,000원923
cmti3gxgd01bg10gktly30t36stock-5m035420:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxga01bf10gk76a3i2xs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 12:05:00raw215,500원216,000원215,000원215,000원1,821
cmti3gxfv01bc10gkb4h3zhrpstock-5m005380:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxfr01bb10gkm5n1l8su1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:05:00raw397,500원398,500원397,500원398,000원1,284
cmti3gxfm01ba10gkzso55lkbstock-5m000660:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxfi01b910gk32qs8esw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 12:05:00raw1,682,000원1,687,000원1,681,000원1,686,000원11,729
cmti3gxm201ck10gk0efwoqjhstock-5m017670:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxly01cj10gk6netqjfs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 12:05:00raw92,900원93,100원92,800원92,900원3,994
cmti3gxlt01ci10gk396k6upwstock-5m030200:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxlp01ch10gkrr7gsg5h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 12:05:00raw53,500원53,500원53,400원53,500원432
cmti3gxlj01cg10gkgwtup5iostock-5m015760:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxlf01cf10gks2boaozr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 12:05:00raw32,150원32,150원32,050원32,050원2,601
cmti3gxl901ce10gkedzlfzpxstock-5m003550:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxl501cd10gkmd0lnzyf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:05:00raw118,200원118,900원118,200원118,900원1,433
cmti3gxkz01cc10gk7r6x29nrstock-5m034730:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxkv01cb10gk3rvnu0nx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:05:00raw574,000원575,000원572,000원575,000원751
cmti3gxkq01ca10gk41glp1qgstock-5m028260:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxkm01c910gky16ubn031
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:05:00raw381,000원381,500원380,000원381,000원1,186
cmti3gxkg01c810gku2c3fe88stock-5m096770:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxkc01c710gkxu7s7iaq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 12:05:00raw134,100원134,600원134,100원134,500원7,734
cmti3gxk601c610gkl3lzef23stock-5m012330:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxk201c510gkr9ma5dyc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:05:00raw440,000원441,000원439,500원440,500원1,339
cmti3gxjn01c210gkk6lwv2v0stock-5m373220:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxjj01c110gklz6f632l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 12:05:00raw375,000원375,500원374,500원375,000원1,121
cmti3gxjd01c010gkvowmc0s9stock-5m207940:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxj901bz10gk1yq112141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:05:00raw1,502,000원1,502,000원1,499,000원1,499,000원161
cmti3gxj301by10gk5ncnx1v1stock-5m055550:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxiz01bx10gk3w2946yv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 12:05:00raw110,700원111,000원110,600원110,900원10,259
cmti3gxis01bw10gkmqf182systock-5m105560:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxio01bv10gkmpw01n861
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 12:05:00raw170,100원170,500원169,900원170,300원11,464
cmti3gxii01bu10gksq0kngosstock-5m000270:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxie01bt10gk8kc2lb131
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:05:00raw130,800원131,100원130,800원131,000원2,782
cmti3gxi701bs10gk9ggrcdqvstock-5m005490:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxi401br10gkk1ifcwdi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:05:00raw342,500원343,500원342,500원343,000원913
cmti3gxhy01bq10gkezyiuhrsstock-5m068270:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxhu01bp10gk965sa64t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 12:05:00raw189,300원189,400원189,100원189,200원759
cmti3gxhn01bo10gksd32m4vjstock-5m051910:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxhi01bn10gkia4zt0pv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 12:05:00raw289,000원289,500원288,500원289,000원594
cmti3gxh101bk10gkfhpo97arstock-5m006400:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxgv01bj10gk2zp7fd2p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 12:05:00raw577,000원578,000원576,000원576,000원1,911
cmti3gxgo01bi10gkkrh8rczgstock-5m035720:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxgk01bh10gkop2klm151
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:05:00raw36,625원36,650원36,600원36,600원2,767
cmti3gxg401be10gkvypo5ixmstock-5m066570:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxg101bd10gkrtn32oev1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 12:05:00raw204,500원205,000원204,500원204,500원349
cmti3gxfb01b810gksoamfc8cstock-5m005930:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxf001b710gk38fir6wz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:05:00raw259,000원259,500원259,000원259,500원34,698
cmti3ahqt01a410gk1z2rztusstock-5m005380:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahqp01a310gkpgkre46s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 12:00:00raw398,500원398,500원397,500원398,000원975
cmti3ahw001b610gk87dmog0istock-5m017670:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahvw01b510gktuhnqskd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 12:00:00raw93,100원93,150원92,800원92,900원5,146
cmti3ahvq01b410gk7dt1c4okstock-5m030200:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahvn01b310gke9m41g5f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 12:00:00raw53,500원53,500원53,400원53,400원33
62,958건 중 30,351–30,400← 이전608 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬